{"t":"600111.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",9.6583,10.059,9.5483,9.6583,139547187.0],["2010-08-23",9.6583,10.0569,9.65834903717041,9.8804,100714072.0],["2010-08-24",9.8804,10.0216,9.7351,9.8701,74248101.0],["2010-08-25",9.8701,10.0839,9.7144,9.7372,104326164.0],["2010-08-26",9.7372,9.8825,9.6314,9.7455,60771478.0],["2010-08-27",9.7455,10.198,9.745528221130371,10.1752,152343108.0],["2010-08-30",10.1752,11.192306518554688,10.175202369689941,11.1923,221824782.0],["2010-08-31",11.1923,12.2841,11.1072,11.9022,247619713.0],["2010-09-01",11.9022,12.0081,11.375,11.678,173924662.0],["2010-09-02",11.678,12.2198,11.5825,12.0932,163348920.0],["2010-09-03",12.0932,12.4689,11.7922,12.1243,144703813.0],["2010-09-06",12.1243,13.0542,12.0184,12.1554,207741973.0],["2010-09-07",12.1554,12.7429,12.15544319152832,12.6931,140915106.0],["2010-09-08",12.6931,13.9634,12.6619,13.9634,217794379.0],["2010-09-09",13.9634,15.3562,13.963399887084961,14.6442,270227475.0],["2010-09-10",14.6442,16.1097,13.9759,14.335,224290593.0],["2010-09-13",14.335,15.0075,13.8824,14.7584,214650841.0],["2010-09-14",14.7584,14.8394,14.3225,14.418,153762754.0],["2010-09-15",14.418,14.417984962463379,13.7019,13.8222,166298548.0],["2010-09-16",13.8222,14.4989,13.6603,14.2457,177875883.0],["2010-09-17",14.2457,14.245698928833008,13.1829,13.6209,127909489.0],["2010-09-20",13.6209,13.6271,12.774,13.0563,128308059.0],["2010-09-21",13.0563,13.5358,13.056307792663574,13.376,109452001.0],["2010-09-27",13.376,14.712738037109375,13.375970840454102,14.7127,185386063.0],["2010-09-28",14.7127,15.9623,14.6131,14.9535,237563181.0],["2010-09-29",14.9535,15.5596,14.7376,15.0947,143973679.0],["2010-09-30",15.0947,16.1823,15.0137,15.954,200127082.0],["2010-10-08",15.954,17.2264,15.95401668548584,16.3318,208183252.0],["2010-10-11",16.3318,16.8134,15.8399,15.9831,205093854.0],["2010-10-12",15.9831,16.8134,15.5721,16.5248,184441203.0],["2010-10-13",16.5248,16.6037,15.6883,16.0557,177153916.0],["2010-10-14",16.0557,16.8943,16.05573081970215,16.2488,203704344.0],["2010-10-15",16.2488,17.8741,15.5389,17.8741,350289544.0],["2010-10-18",17.8741,19.0136,16.7926,16.9255,308938131.0],["2010-10-19",16.9255,17.4423,16.3982,17.1393,138816270.0],["2010-10-20",17.1393,17.139257431030273,16.1948,16.6016,143246191.0],["2010-10-21",16.6016,17.9882,16.60164451599121,17.7371,193865098.0],["2010-10-22",17.7371,18.5528,17.0209,17.8844,178138017.0],["2010-10-25",17.8844,18.3453,17.6354,18.0962,147879877.0],["2010-10-26",18.0962,18.5777,17.8056,18.1232,124812369.0],["2010-10-27",18.1232,19.9332,17.7039,19.4931,253031422.0],["2010-10-28",19.4931,19.9892,18.7853,18.9472,228953542.0],["2010-10-29",18.9472,19.9892,18.7853,18.8538,151262604.0],["2010-11-01",18.8538,19.5616,18.64,19.3395,152290413.0],["2010-11-02",19.3395,19.5865,18.476,18.5819,193617463.0],["2010-11-03",18.5819,18.9721,16.969,17.2244,175995481.0],["2010-11-04",17.2244,18.0069,16.5435,17.6188,169794679.0],["2010-11-05",17.6188,18.1833,17.2036,17.2763,134265312.0],["2010-11-08",17.2763,17.2763,16.6992,17.1953,100147887.0],["2010-11-09",17.1953,17.5793,17.0458,17.4278,93836893.0],["2010-11-10",17.4278,18.2,16.8134,17.9924,165734973.0],["2010-11-11",17.9924,18.2,17.3697,17.4693,142307842.0],["2010-11-12",17.4693,17.469297409057617,16.0744,16.0869,153609259.0],["2010-11-15",16.0869,17.0811,15.7278,16.6639,143161051.0],["2010-11-16",16.6639,16.663921356201172,15.1009,15.3189,132799909.0],["2010-11-17",15.3189,15.8295,14.8726,15.3521,115398720.0],["2010-11-18",15.3521,15.844,15.2566,15.5659,88155612.0],["2010-11-19",15.5659,15.7672,14.9805,15.516,102955513.0],["2010-11-22",15.516,16.8154,15.105,16.5539,191550996.0],["2010-11-23",16.5539,16.553903579711914,15.5264,15.7963,120224641.0],["2010-11-24",15.7963,16.5373,15.6676,16.1055,97025409.0],["2010-11-25",16.1055,16.1699,15.734,15.9561,84899844.0],["2010-11-26",15.9561,15.956096649169922,15.2607,15.3811,89706676.0],["2010-11-29",15.3811,15.381119728088379,14.5259,14.5695,128942446.0],["2010-11-30",14.5695,14.9037,13.8824,14.7107,122612454.0],["2010-12-01",14.7107,14.8311,14.3661,14.555,64318185.0],["2010-12-02",14.555,15.296,14.55498218536377,14.7709,118106914.0],["2010-12-03",14.7709,14.770854949951172,14.2831,14.4948,62625838.0],["2010-12-06",14.4948,14.7335,14.2083,14.391,49405180.0],["2010-12-07",14.391,14.6546,13.816,14.4429,77578339.0],["2010-12-08",14.4429,14.7937,14.2249,14.3723,68259807.0],["2010-12-09",14.3723,14.372319221496582,13.8617,13.8638,61653001.0],["2010-12-10",13.8638,14.6339,13.5607,14.3121,97555986.0],["2010-12-13",14.3121,14.7356,14.2831,14.6816,97302901.0],["2010-12-14",14.6816,15.0449,14.6131,15.0282,98293126.0],["2010-12-15",15.0282,15.3126,14.8082,14.8165,91373103.0],["2010-12-16",14.8165,15.0137,14.6131,14.6484,47865852.0],["2010-12-17",14.6484,14.9784,14.5612,14.7543,49837855.0],["2010-12-20",14.7543,14.9016,13.8451,14.4201,85024822.0],["2010-12-21",14.4201,14.4886,14.117,14.3516,52642579.0],["2010-12-22",14.3516,14.6256,14.1938,14.2,46231173.0],["2010-12-23",14.2,14.200033187866211,13.8824,13.8887,54081922.0],["2010-12-24",13.8887,14.1149,13.6998,13.8119,43570354.0],["2010-12-27",13.8119,14.1647,13.5607,13.5815,63564601.0],["2010-12-28",13.5815,13.7371,13.4299,13.4694,47031358.0],["2010-12-29",13.4694,13.6998,13.469379425048828,13.6707,41492965.0],["2010-12-30",13.6707,13.9489,13.4465,13.8804,59950485.0],["2010-12-31",13.8804,14.9826,13.8056,14.829,137945254.0],["2011-01-04",14.829,15.2524,14.7376,14.993,111221406.0],["2011-01-05",14.993,15.4019,14.5425,15.0096,98161411.0],["2011-01-06",15.0096,15.5679,14.966,15.3873,121336218.0],["2011-01-07",15.3873,15.387348175048828,14.7376,14.8186,75001045.0],["2011-01-10",14.8186,15.2898,14.7999,14.8726,64550088.0],["2011-01-11",14.8726,14.872570037841797,14.4533,14.6069,47741733.0],["2011-01-12",14.6069,14.8829,14.4491,14.6505,31539942.0],["2011-01-13",14.6505,14.8477,14.5529,14.6608,31533961.0],["2011-01-14",14.6608,14.660841941833496,13.8949,13.9509,52918506.0],["2011-01-17",13.9509,14.1191,13.2846,13.3988,61135654.0],["2011-01-18",13.3988,13.6686,13.2846,13.5316,33996541.0],["2011-01-19",13.5316,13.9426,13.349,13.8555,48517884.0],["2011-01-20",13.8555,13.855461120605469,12.994,13.0189,63475366.0],["2011-01-21",13.0189,13.1809,12.7865,12.8591,44784657.0],["2011-01-24",12.8591,13.075,12.0164,12.2592,83727603.0],["2011-01-25",12.2592,12.25922966003418,11.7901,11.8296,51632428.0],["2011-01-26",11.8296,12.0164,11.7714,11.9105,31701987.0],["2011-01-27",11.9105,12.3589,11.786,12.1534,57029004.0],["2011-01-28",12.1534,12.5685,11.9292,12.4274,58006471.0],["2011-01-31",12.4274,12.5685,12.2987,12.4647,44212099.0],["2011-02-01",12.4647,13.349,12.464727401733398,13.1829,80195625.0],["2011-02-09",13.1829,13.2182,12.8508,12.8923,47451829.0],["2011-02-10",12.8923,13.1705,12.8093,13.131,34823830.0],["2011-02-11",13.131,13.4632,13.131034851074219,13.1912,54417352.0],["2011-02-14",13.1912,13.8036,13.1809,13.6624,77072382.0],["2011-02-15",13.6624,14.8373,13.5358,14.5446,116952039.0],["2011-02-16",14.5446,15.3832,14.2768,15.2815,132664999.0],["2011-02-17",15.2815,16.6473,15.281484603881836,15.5513,196670484.0],["2011-02-18",15.5513,15.7734,15.0075,15.3583,104780380.0],["2011-02-21",15.3583,15.6759,15.1009,15.5409,66182998.0],["2011-02-22",15.5409,16.2488,15.3126,15.3666,112019859.0],["2011-02-23",15.3666,15.4621,14.9452,15.1383,66830553.0],["2011-02-24",15.1383,15.5264,15.1113,15.1611,53928369.0],["2011-02-25",15.1611,15.296,14.5446,15.049,53825220.0],["2011-02-28",15.049,15.2026,14.8414,15.1549,42306709.0],["2011-03-01",15.1549,16.0931,15.154866218566895,15.8149,129283240.0],["2011-03-02",15.8149,16.2509,15.6261,15.8876,121821669.0],["2011-03-03",15.8876,16.9151,15.88759994506836,16.6224,201412426.0],["2011-03-04",16.6224,16.8134,16.3816,16.7158,108175095.0],["2011-03-07",16.7158,17.2493,16.6701,16.8756,101979252.0],["2011-03-08",16.8756,17.8409,16.8756,17.7599,130640836.0],["2011-03-09",17.7599,18.6753,17.6457,17.7682,135141786.0],["2011-03-10",17.7682,18.2041,17.023,17.1455,147232615.0],["2011-03-11",17.1455,17.4153,16.8653,17.0562,108836991.0],["2011-03-14",17.0562,17.056232452392578,16.3567,16.8922,82969740.0],["2011-03-15",16.8922,17.5399,16.6266,17.461,110678566.0],["2011-03-16",17.461,19.0842,17.460996627807617,18.7002,176818059.0],["2011-03-17",18.7002,18.700204849243164,17.4402,17.5814,145909399.0],["2011-03-18",17.5814,18.3494,17.581388473510742,17.8927,83627050.0],["2011-03-21",17.8927,18.0567,17.3759,17.708,61922848.0],["2011-03-22",17.708,17.7848,17.187,17.2929,69360327.0],["2011-03-23",17.2929,17.8056,16.9379,17.7744,84971893.0],["2011-03-24",17.7744,18.3079,17.4278,17.4465,75126492.0],["2011-03-25",17.4465,18.0111,17.446462631225586,17.7516,84314889.0],["2011-03-28",17.7516,18.0567,17.7018,17.7765,80978413.0],["2011-03-29",17.7765,17.77650260925293,17.0355,17.0749,81342873.0],["2011-03-30",17.0749,18.1813,16.996,18.0588,128086411.0],["2011-03-31",18.0588,18.6774,17.9758,18.1315,115639168.0],["2011-04-01",18.1315,18.64,17.735,18.3536,82330942.0],["2011-04-06",18.3536,20.1885,18.3515,20.1885,215908897.0],["2011-04-07",20.1885,20.4563,19.653,20.0764,139768371.0],["2011-04-08",20.0764,20.5123,19.653,19.8335,114667281.0],["2011-04-11",19.8335,20.3172,19.6343,20.0702,95313775.0],["2011-04-12",20.0702,20.0701847076416,18.5943,18.6794,160810861.0],["2011-04-13",18.6794,18.7832,18.038,18.7064,79848432.0],["2011-04-14",18.7064,18.706430435180664,18.0796,18.2373,64024024.0],["2011-04-15",18.2373,18.7438,18.0796,18.4989,56480328.0],["2011-04-18",18.4989,18.5985,18.1315,18.2539,43432794.0],["2011-04-19",18.2539,18.253921508789062,17.2285,17.542,83657619.0],["2011-04-20",17.542,17.8492,17.54195213317871,17.6395,42809661.0],["2011-04-21",17.6395,18.6608,17.5316,18.4573,70679187.0],["2011-04-22",18.4573,18.9908,18.1626,18.6898,68396436.0],["2011-04-25",18.6898,18.689821243286133,18.0297,18.1439,54287820.0],["2011-04-26",18.1439,19.0925,18.0609,18.2539,68642928.0],["2011-04-27",18.2539,18.253921508789062,18.2539,18.2539,0.0],["2011-04-28",18.2539,18.4719,17.6084,17.6789,67520803.0],["2011-04-29",17.6789,18.1315,17.5959,17.9986,43261596.0],["2011-05-03",17.9986,17.998611450195312,17.3551,17.6831,47050380.0],["2011-05-04",17.6831,18.0256,17.2015,17.2368,66097651.0],["2011-05-05",17.2368,17.407,16.6203,17.2119,62605773.0],["2011-05-06",17.2119,18.8642,16.9483,18.5653,134763309.0],["2011-05-09",18.5653,19.2274,18.31,18.997,104836711.0],["2011-05-10",18.997,20.724,18.9721,20.2342,174642322.0],["2011-05-11",20.2342,20.6867,19.9166,20.4916,161571406.0],["2011-05-12",20.4916,20.7575,19.9814,20.0594,110550759.0],["2011-05-13",20.0594,20.059364318847656,19.2926,19.9596,123433737.0],["2011-05-16",19.9596,20.2214,19.729,19.9752,108764343.0],["2011-05-17",19.9752,20.0095,18.5727,18.7472,139831728.0],["2011-05-18",18.7472,19.1399,18.1332,18.6631,61834674.0],["2011-05-19",18.6631,19.2147,18.663063049316406,19.0745,87426081.0],["2011-05-20",19.0745,20.5331,19.074474334716797,20.2214,184082772.0],["2011-05-23",20.2214,20.7108,19.9347,20.0594,153789588.0],["2011-05-24",20.0594,22.0665,19.7602,22.0167,259356333.0],["2011-05-25",22.0167,22.4312,21.5087,21.8079,189295947.0],["2011-05-26",21.8079,23.2384,21.807861328125,22.0105,194200650.0],["2011-05-27",22.0105,22.01045036315918,20.7201,21.3248,146384577.0],["2011-05-30",21.3248,21.5024,20.7762,20.9913,94224075.0],["2011-05-31",20.9913,22.2162,20.4303,21.9388,176493234.0],["2011-06-01",21.9388,22.1912,21.6925,21.9606,104681154.0],["2011-06-02",21.9606,22.9081,21.6458,22.7273,169332288.0],["2011-06-03",22.7273,23.0514,22.612,22.6805,103468434.0],["2011-06-07",22.6805,24.7407,22.5029,24.3137,175252581.0],["2011-06-08",24.3137,24.4633,23.8057,24.2233,118713162.0],["2011-06-09",24.2233,24.8934,24.055,24.1548,131603367.0],["2011-06-10",24.1548,24.2607,22.7553,23.6343,137068047.0],["2011-06-13",23.6343,24.4197,23.3319,24.0519,116480823.0],["2011-06-14",24.0519,24.1735,23.5938,23.7808,94283988.0],["2011-06-15",23.7808,24.4197,23.5688,24.0426,110378622.0],["2011-06-16",24.0426,24.3106,23.6873,24.0332,92162082.0],["2011-06-17",24.0332,24.03321647644043,21.6302,21.6302,201478536.0],["2011-06-20",21.6302,22.3159,20.9601,21.7549,121397883.0],["2011-06-21",21.7549,21.973,20.5767,21.3185,143149926.0],["2011-06-22",21.3185,21.4931,20.9165,21.1596,84677223.0],["2011-06-23",21.1596,21.6551,20.6266,21.3404,104046078.0],["2011-06-24",21.3404,22.1787,20.7263,21.6925,182576547.0],["2011-06-27",21.6925,21.9512,21.5055,21.5554,88015080.0],["2011-06-28",21.5554,22.612,21.555402755737305,22.5372,163865466.0],["2011-06-29",22.5372,22.587,22.0853,22.1008,100614012.0],["2011-06-30",22.1008,22.7117,22.100833892822266,22.2629,125692695.0],["2011-07-01",22.2629,22.4343,21.9543,22.0759,80627805.0],["2011-07-04",22.0759,23.0203,21.973,22.5933,126359652.0],["2011-07-05",22.5933,22.593280792236328,22.1071,22.3346,96469953.0],["2011-07-06",22.3346,22.7366,22.0697,22.3128,92231070.0],["2011-07-07",22.3128,22.312772750854492,21.437,21.4806,168069549.0],["2011-07-08",21.4806,21.7081,21.0661,21.2094,83174130.0],["2011-07-11",21.2094,21.9575,21.0037,21.6988,85454835.0],["2011-07-12",21.6988,21.811,21.3777,21.4307,52912149.0],["2011-07-13",21.4307,21.9668,21.4307,21.7642,63911088.0],["2011-07-14",21.7642,22.2411,21.7393,21.8359,78718314.0],["2011-07-15",21.8359,22.213,21.8234,22.0042,60151416.0],["2011-07-18",22.0042,22.2193,21.5367,21.5897,63590910.0],["2011-07-19",21.5897,21.6583,21.0037,21.4494,63219054.0],["2011-07-20",21.4494,21.8016,21.3341,21.4494,42136185.0],["2011-07-21",21.4494,21.44943618774414,21.0287,21.038,51314082.0],["2011-07-22",21.038,21.2811,20.8479,20.9227,43997751.0],["2011-07-25",20.9227,21.038,20.2651,20.3274,62146473.0],["2011-07-26",20.3274,20.8167,20.327404022216797,20.6796,45119526.0],["2011-07-27",20.6796,21.0411,20.4708,21.0318,49766334.0],["2011-07-28",21.0318,21.4557,20.7918,21.2905,63047670.0],["2011-07-29",21.2905,21.3372,20.8541,20.9601,53492406.0],["2011-08-01",20.9601,21.4058,20.7326,21.197,46170012.0],["2011-08-02",21.197,21.196979522705078,20.3492,20.6889,53843508.0],["2011-08-03",20.6889,20.688949584960938,20.156,20.343,56865099.0],["2011-08-04",20.343,20.7263,20.342988967895508,20.424,36382092.0],["2011-08-05",20.424,20.424020767211914,19.4828,19.9378,50794230.0],["2011-08-08",19.9378,19.937814712524414,18.2828,19.1025,93588507.0],["2011-08-09",19.1025,20.3991,18.3296,20.0189,122645970.0],["2011-08-10",20.0189,20.5362,19.9472,19.9908,72635535.0],["2011-08-11",19.9908,20.1279,19.4173,20.0469,51594156.0],["2011-08-12",20.0469,20.4458,20.0001,20.0064,40370367.0],["2011-08-15",20.0064,20.29,19.9004,20.1903,39545148.0],["2011-08-16",20.1903,20.5238,20.0718,20.0874,48790053.0],["2011-08-17",20.0874,20.087421417236328,19.5669,19.6604,49868514.0],["2011-08-18",19.6604,19.944,19.4391,19.4516,38923785.0],["2011-08-19",19.4516,19.45159912109375,18.8563,19.1306,39127869.0],["2011-08-22",19.1306,19.2397,18.6381,18.7005,35238708.0],["2011-08-23",18.7005,19.0121,18.6631,18.9966,30803088.0],["2011-08-24",18.9966,19.2615,18.8283,18.8625,30164706.0],["2011-08-25",18.8625,19.3207,18.6631,19.2459,52160133.0],["2011-08-26",19.2459,20.0656,19.062,19.782,69347136.0],["2011-08-29",19.782,19.78197479248047,19.3238,19.3581,36904299.0],["2011-08-30",19.3581,19.6293,19.0277,19.062,31231068.0],["2011-08-31",19.062,19.168,18.8563,19.0059,21005535.0],["2011-09-01",19.0059,19.1306,18.8407,18.8875,20016216.0],["2011-09-02",18.8875,19.168,18.8127,18.903,21526683.0],["2011-09-05",18.903,18.90304946899414,18.4106,18.6288,25916208.0],["2011-09-06",18.6288,18.8002,18.4013,18.4792,21393159.0],["2011-09-07",18.4792,19.1025,18.47917938232422,18.9872,34117929.0],["2011-09-08",18.9872,19.1649,18.7316,18.741,24935121.0],["2011-09-09",18.741,18.9342,18.5976,18.7254,19359009.0],["2011-09-13",18.7254,18.72539710998535,18.1613,18.2018,27389898.0],["2011-09-14",18.2018,18.3607,17.7873,18.233,28134402.0],["2011-09-15",18.233,18.3732,18.0148,18.0522,23863158.0],["2011-09-16",18.0522,18.2579,17.8184,17.8745,27058842.0],["2011-09-19",17.8745,17.87453269958496,17.2044,17.2169,31128711.0],["2011-09-20",17.2169,17.6252,17.1452,17.4818,34319943.0],["2011-09-21",17.4818,19.168,17.2979,18.8096,81747336.0],["2011-09-22",18.8096,18.809551239013672,17.8527,17.9556,59666514.0],["2011-09-23",17.9556,18.0428,17.2668,17.7436,46625406.0],["2011-09-26",17.7436,17.9275,17.2699,17.3478,29239995.0],["2011-09-27",17.3478,17.9213,17.34779930114746,17.6439,35780496.0],["2011-09-28",17.6439,17.9182,17.3385,17.432,30029613.0],["2011-09-29",17.432,17.4475,17.0798,17.1359,27921609.0],["2011-09-30",17.1359,17.3197,17.0424,17.1421,18297270.0],["2011-10-10",17.1421,17.2979,15.9172,16.1479,48410775.0],["2011-10-11",16.1479,16.8273,15.0539,15.4061,61386768.0],["2011-10-12",15.4061,16.0201,14.9791,15.8518,53375217.0],["2011-10-13",15.8518,16.2071,15.7396,16.0512,44425551.0],["2011-10-14",16.0512,16.051231384277344,15.5089,15.7427,37350729.0],["2011-10-17",15.7427,16.0481,15.5681,15.7146,29345058.0],["2011-10-18",15.7146,15.714625358581543,14.7515,14.8045,57714927.0],["2011-10-19",14.8045,14.9666,14.0285,14.1095,56708721.0],["2011-10-20",14.1095,14.4243,13.8851,14.3713,53010261.0],["2011-10-21",14.3713,14.371308326721191,13.508,13.5952,44910216.0],["2011-10-24",13.5952,13.9069,13.0903,13.7698,51747585.0],["2011-10-25",13.7698,14.7578,13.2462,14.443,96161835.0],["2011-10-26",14.443,14.443,14.4429931640625,14.443,0.0],["2011-10-27",14.443,14.6113,14.2311,14.3121,62250630.0],["2011-10-28",14.3121,15.0508,14.312089920043945,14.9323,83733492.0],["2011-10-31",14.9323,14.976,14.5957,14.8419,62098782.0],["2011-11-01",14.8419,14.8544,14.549,14.6175,42694971.0],["2011-11-02",14.6175,14.617530822753906,13.8134,14.4492,65743917.0],["2011-11-03",14.4492,15.7396,14.449227333068848,14.9448,178383828.0],["2011-11-04",14.9448,15.5806,14.944787979125977,15.2939,95793795.0],["2011-11-07",15.2939,15.6461,15.1162,15.2471,64970412.0],["2011-11-08",15.2471,15.3936,14.9261,14.9822,50172630.0],["2011-11-09",14.9822,15.3344,14.8077,15.3281,48989811.0],["2011-11-10",15.3281,15.32814884185791,14.8638,14.8731,46888323.0],["2011-11-11",14.8731,15.2658,14.8451,15.0663,39036576.0],["2011-11-14",15.0663,15.4154,15.0663423538208,15.3188,49473849.0],["2011-11-15",15.3188,16.0481,15.2409,15.8923,94300290.0],["2011-11-16",15.8923,15.8954,15.2097,15.3313,68838744.0],["2011-11-17",15.3313,15.3936,14.9728,15.0944,39170037.0],["2011-11-18",15.0944,15.094393730163574,14.337,14.3962,49015104.0],["2011-11-21",14.3962,14.577,14.1812,14.471,28238463.0],["2011-11-22",14.471,14.7391,14.2124,14.6705,36800718.0],["2011-11-23",14.6705,14.7921,14.3682,14.3931,27695187.0],["2011-11-24",14.3931,14.5677,14.0254,14.4243,30933222.0],["2011-11-25",14.4243,14.736,14.3027,14.3775,25580049.0],["2011-11-28",14.3775,14.5209,14.2342,14.3401,17349684.0],["2011-11-29",14.3401,14.6456,14.340140342712402,14.6206,24803814.0],["2011-11-30",14.6206,14.620648384094238,13.7137,13.8695,40399716.0],["2011-12-01",13.8695,14.524,13.869510650634766,14.2061,43151736.0],["2011-12-02",14.2061,14.206120491027832,13.7822,13.8944,24270954.0],["2011-12-05",13.8944,13.9973,13.3397,13.3677,26779614.0],["2011-12-06",13.3677,13.5267,13.2555,13.4051,17928366.0],["2011-12-07",13.4051,13.4799,13.3085,13.3864,12949509.0],["2011-12-08",13.3864,13.7043,13.3428,13.4924,22475142.0],["2011-12-09",13.4924,13.492386817932129,13.1838,13.2586,13932063.0],["2011-12-12",13.2586,13.483,13.2462,13.3023,13124337.0],["2011-12-13",13.3023,13.302265167236328,12.7475,12.76,23314455.0],["2011-12-14",12.76,12.9594,12.5667,12.6135,18850902.0],["2011-12-15",12.6135,12.613465309143066,11.8125,11.8312,35243400.0],["2011-12-16",11.8312,11.9995,11.2826,11.8966,53644305.0],["2011-12-19",11.8966,11.896614074707031,11.2826,11.7813,39753825.0],["2011-12-20",11.7813,12.1553,11.6255,11.8249,42113763.0],["2011-12-21",11.8249,12.0213,11.2888,11.3169,34377297.0],["2011-12-22",11.3169,11.5943,10.6063,11.1891,55241178.0],["2011-12-23",11.1891,11.3917,10.9554,11.105,40276599.0],["2011-12-26",11.105,11.6255,10.9148,11.3262,52100928.0],["2011-12-27",11.3262,11.5881,11.1579,11.2826,44695170.0],["2011-12-28",11.2826,11.4759,10.9086,11.4665,41450904.0],["2011-12-29",11.4665,11.532,11.2857,11.2888,34995780.0],["2011-12-30",11.2888,11.9465,11.2888,11.7283,56475249.0],["2012-01-04",11.7283,11.906,11.6909,11.7221,48159957.0],["2012-01-05",11.7221,11.722076416015625,11.0644,11.1081,38781849.0],["2012-01-06",11.1081,11.4042,10.8463,11.32,30035265.0],["2012-01-09",11.32,12.28,11.1517,12.1615,79102857.0],["2012-01-10",12.1615,12.7381,12.04,12.5885,79825230.0],["2012-01-11",12.5885,13.536,12.4701,13.2867,105914412.0],["2012-01-12",13.2867,14.2279,13.0124,13.5454,111189372.0],["2012-01-13",13.5454,14.362,13.374,14.0129,141161586.0],["2012-01-16",14.0129,14.012883186340332,12.7506,12.8036,96634962.0],["2012-01-17",12.8036,14.0846,12.80358600616455,14.0846,126542010.0],["2012-01-18",14.0846,15.2004,14.084567070007324,14.1687,169437417.0],["2012-01-19",14.1687,14.7453,13.9692,14.5178,87628608.0],["2012-01-20",14.5178,14.6113,13.5984,14.2186,83217027.0],["2012-01-30",14.2186,14.8201,13.7386,14.3557,87349809.0],["2012-01-31",14.3557,14.7703,14.1812,14.5116,71271567.0],["2012-02-01",14.5116,14.511563301086426,13.7698,13.9412,69286062.0],["2012-02-02",13.9412,14.2217,13.8072,14.203,60438459.0],["2012-02-03",14.203,14.3339,13.8976,14.2155,51132966.0],["2012-02-06",14.2155,14.443,14.0191,14.2155,40204389.0],["2012-02-07",14.2155,14.215470314025879,13.6981,13.8851,49738203.0],["2012-02-08",13.8851,15.2284,13.8228,15.1193,137674125.0],["2012-02-09",15.1193,15.1411,14.711,14.8264,106208706.0],["2012-02-10",14.8264,15.1754,14.6892,14.8045,68368398.0],["2012-02-13",14.8045,15.0539,14.5084,14.8513,50341065.0],["2012-02-14",14.8513,14.8918,14.6113,14.8045,41251605.0],["2012-02-15",14.8045,15.2471,14.6736,14.9978,79024056.0],["2012-02-16",14.9978,15.0819,14.6425,14.8077,61585023.0],["2012-02-17",14.8077,14.9915,14.6175,14.7453,39069501.0],["2012-02-20",14.7453,15.0414,14.7048,14.711,66192264.0],["2012-02-21",14.711,14.8045,14.524,14.7765,49226010.0],["2012-02-22",14.7765,15.1162,14.776482582092285,15.0165,65532825.0],["2012-02-23",15.0165,15.7707,15.016473770141602,15.5089,113945316.0],["2012-02-24",15.5089,15.8549,15.50892162322998,15.6461,88409451.0],["2012-02-27",15.6461,17.1109,15.646059036254883,16.5281,140376102.0],["2012-02-28",16.5281,17.1514,16.3629,17.033,152271828.0],["2012-02-29",17.033,17.781,16.7556,17.2262,155265093.0],["2012-03-01",17.2262,17.7249,16.9863,17.1577,95875563.0],["2012-03-02",17.1577,17.5036,17.15768051147461,17.4226,75458697.0],["2012-03-05",17.4226,17.8278,17.422605514526367,17.7592,86394198.0],["2012-03-06",17.7592,17.75920867919922,17.0798,17.1857,85085298.0],["2012-03-07",17.1857,17.2605,16.6964,16.9208,66008439.0],["2012-03-08",16.9208,18.5446,16.920804977416992,18.2922,156121641.0],["2012-03-09",18.2922,19.5981,18.292171478271484,19.5545,163500780.0],["2012-03-12",19.5545,20.3929,19.554452896118164,19.9285,137504067.0],["2012-03-13",19.9285,20.0033,19.3861,19.9316,84260358.0],["2012-03-14",19.9316,21.038,19.2646,20.0001,155943471.0],["2012-03-15",20.0001,20.4708,19.5202,19.8973,110587812.0],["2012-03-16",19.8973,21.7923,19.4797,21.4962,159757479.0],["2012-03-19",21.4962,22.9985,21.197,22.4125,172500687.0],["2012-03-20",22.4125,22.8769,21.8328,22.2349,118427370.0],["2012-03-21",22.2349,22.7304,21.8172,21.9107,116295492.0],["2012-03-22",21.9107,21.91071128845215,20.6048,20.7108,124734987.0],["2012-03-23",20.7108,21.2562,20.2682,20.8479,103301955.0],["2012-03-26",20.8479,20.9944,19.9472,20.4116,86805114.0],["2012-03-27",20.4116,22.4281,20.411558151245117,22.1102,217781142.0],["2012-03-28",22.1102,22.11018180847168,21.2406,21.2687,133558257.0],["2012-03-29",21.2687,21.786,20.4708,21.0661,124812399.0],["2012-03-30",21.0661,21.5616,20.2588,20.8074,100664034.0],["2012-04-05",20.8074,22.8738,20.5082,22.7959,173573610.0],["2012-04-06",22.7959,22.905,22.0229,22.3377,147556080.0],["2012-04-09",22.3377,22.6463,21.973,22.3128,108331791.0],["2012-04-10",22.3128,22.7522,20.664,21.8266,175487487.0],["2012-04-11",21.8266,21.826562881469727,20.9913,21.2188,98122053.0],["2012-04-12",21.2188,21.6489,20.9476,21.4214,88549464.0],["2012-04-13",21.4214,22.5341,21.3809,22.0666,155101455.0],["2012-04-16",22.0666,22.1164,21.3996,21.7642,87345048.0],["2012-04-17",21.7642,22.0665,21.5585,21.6707,54382332.0],["2012-04-18",21.6707,21.67072105407715,21.6707,21.6707,0.0],["2012-04-19",21.6707,22.6057,21.67072105407715,21.8266,121864242.0],["2012-04-20",21.8266,21.8795,21.4027,21.7206,71654211.0],["2012-04-23",21.7206,22.185,21.3965,21.5118,74849460.0],["2012-04-24",21.5118,21.51177215576172,20.4396,21.1035,98577612.0],["2012-04-25",21.1035,22.1756,21.103479385375977,21.9294,116495106.0],["2012-04-26",21.9294,22.026,21.225,21.6583,83668938.0],["2012-04-27",21.6583,22.5091,21.5087,22.1195,110073711.0],["2012-05-02",22.1195,24.2981,22.11953353881836,24.0301,212526351.0],["2012-05-03",24.0301,24.2389,23.7184,23.893,117902907.0],["2012-05-04",23.893,26.288209915161133,23.892961502075195,26.2882,158807437.0],["2012-05-07",26.2882,26.9958,25.6871,26.6201,221827779.0],["2012-05-08",26.6201,28.6803,25.9876,28.0353,197756419.0],["2012-05-09",28.0353,28.7242,27.1524,27.359,229571430.0],["2012-05-10",27.359,28.4925,26.9896,28.1167,169693302.0],["2012-05-11",28.1167,28.3046,27.4279,27.4655,136185831.0],["2012-05-14",27.4655,27.7786,26.3007,26.6326,145947583.0],["2012-05-15",26.6326,27.0209,25.9939,26.977,117250281.0],["2012-05-16",26.977,28.1042,26.6451,27.4154,158853132.0],["2012-05-17",27.4154,27.9414,26.9269,27.622,120189952.0],["2012-05-18",27.622,27.8475,27.096,27.2964,104394733.0],["2012-05-21",27.2964,28.4173,27.2964,28.0541,139064794.0],["2012-05-22",28.0541,28.4048,27.7285,27.9289,90183876.0],["2012-05-23",27.9289,28.0917,26.595,27.0772,138698155.0],["2012-05-24",27.0772,27.5281,26.7266,27.1774,71501203.0],["2012-05-25",27.1774,27.741,27.0647,27.2526,65768079.0],["2012-05-28",27.2526,27.2525691986084,26.4322,27.0334,63614617.0],["2012-05-29",27.0334,28.1794,26.9269,28.0416,127997356.0],["2012-05-30",28.0416,28.1794,27.6032,27.622,78941026.0],["2012-05-31",27.622,27.9163,27.3214,27.6784,57637339.0],["2012-06-01",27.6784,29.557,27.678386688232422,28.5989,160727061.0],["2012-06-04",28.5989,29.1187,28.0228,28.3171,118713342.0],["2012-06-05",28.3171,28.7429,27.7786,28.0666,79490907.0],["2012-06-06",28.0666,28.9621,27.9351,28.793,106905286.0],["2012-06-07",28.793,29.3065,28.361,28.4925,87544320.0],["2012-06-08",28.4925,28.7743,28.1042,28.1167,70006516.0],["2012-06-11",28.1167,28.793,27.9602,28.6553,78525550.0],["2012-06-12",28.6553,28.7429,28.386,28.4925,49445922.0],["2012-06-13",28.4925,28.7429,28.0666,28.5112,63920052.0],["2012-06-14",28.5112,28.5989,27.8663,27.9602,62951991.0],["2012-06-15",27.9602,28.2983,26.6201,27.8412,116323333.0],["2012-06-18",27.8412,28.3046,27.7848,27.9226,55320474.0],["2012-06-19",27.9226,27.979,27.24,27.2964,51222457.0],["2012-06-20",27.2964,28.1731,27.296401977539062,27.5406,66904252.0],["2012-06-21",27.5406,27.9289,27.1023,27.6909,52574205.0],["2012-06-25",27.6909,27.690914154052734,26.4886,26.7391,60512220.0],["2012-06-26",26.7391,26.73908042907715,25.4867,26.0377,71597278.0],["2012-06-27",26.0377,26.1692,24.9857,25.1423,64114230.0],["2012-06-28",25.1423,25.3614,23.7333,23.7646,104824669.0],["2012-06-29",23.7646,24.8291,23.0758,24.7102,90785644.0],["2012-07-02",24.7102,25.8624,24.61,25.6119,83792883.0],["2012-07-03",25.6119,25.6557,25.0546,25.2487,55419055.0],["2012-07-04",25.2487,25.6432,25.161,25.4554,39473884.0],["2012-07-05",25.4554,25.4929,24.4346,24.6663,50121174.0],["2012-07-06",24.6663,25.9187,24.2906,25.8561,81879369.0],["2012-07-09",25.8561,26.3007,25.3552,25.518,81245100.0],["2012-07-10",25.518,25.925,25.2237,25.6182,55467838.0],["2012-07-11",25.6182,25.7935,25.1172,25.6244,43184455.0],["2012-07-12",25.6244,26.5825,25.2675,26.2945,96253258.0],["2012-07-13",26.2945,26.3446,25.7622,25.9563,53882607.0],["2012-07-16",25.9563,26.1755,24.9606,24.9732,64946758.0],["2012-07-17",24.9732,24.97317123413086,24.1591,24.7603,43042852.0],["2012-07-18",24.7603,25.2049,24.4284,25.1423,40582362.0],["2012-07-19",25.1423,25.3614,24.6851,24.8605,42582919.0],["2012-07-20",24.8605,24.992,24.3031,24.4158,34826473.0],["2012-07-23",24.4158,24.8291,24.0777,24.4221,38940412.0],["2012-07-24",24.4221,24.7164,24.1654,24.4785,31427263.0],["2012-07-25",24.4785,24.5473,24.109,24.1967,30043203.0],["2012-07-26",24.1967,24.6601,24.0965,24.2656,35920218.0],["2012-07-27",24.2656,24.8667,23.6832,23.727,46126461.0],["2012-07-30",23.727,24.0902,22.9881,23.1822,35463214.0],["2012-07-31",23.1822,23.2949,22.0363,22.2617,46215385.0],["2012-08-01",22.2617,23.439,22.26169204711914,23.32,52373034.0],["2012-08-02",23.32,23.4577,22.7313,23.0069,34930129.0],["2012-08-03",23.0069,23.8523,22.938,23.7395,50840695.0],["2012-08-06",23.7395,26.0189,23.5705,25.9626,118996791.0],["2012-08-07",25.9626,27.1336,25.7998,26.7516,147347494.0],["2012-08-08",26.7516,27.24,25.6745,25.9187,118528390.0],["2012-08-09",25.9187,26.6577,25.2362,25.9939,129385041.0],["2012-08-10",25.9939,25.99388885498047,24.992,25.2049,121388433.0],["2012-08-13",25.2049,25.3614,24.7477,24.7853,65748153.0],["2012-08-14",24.7853,24.785308837890625,23.3262,24.2718,98695300.0],["2012-08-15",24.2718,24.271818161010742,23.6206,23.7583,46787034.0],["2012-08-16",23.7583,24.1027,23.608,23.8585,48443322.0],["2012-08-17",23.8585,23.858516693115234,23.1697,23.5579,55008771.0],["2012-08-20",23.5579,23.55794334411621,22.5435,23.1697,49464153.0],["2012-08-21",23.1697,23.7583,23.16969108581543,23.3826,46258869.0],["2012-08-22",23.3826,23.4953,22.8566,23.0069,43595773.0],["2012-08-23",23.0069,23.7333,23.006879806518555,23.5517,67140648.0],["2012-08-24",23.5517,24.3845,23.4452,23.5016,76075452.0],["2012-08-27",23.5016,23.501585006713867,21.9173,21.9486,88672786.0],["2012-08-28",21.9486,22.4057,21.8233,22.0738,43530634.0],["2012-08-29",22.0738,22.1427,20.5396,20.6085,87759687.0],["2012-08-30",20.6085,20.8402,19.4124,20.2077,63538860.0],["2012-08-31",20.2077,20.3205,19.6066,19.7506,39212289.0],["2012-09-03",19.7506,20.2265,19.4939,20.0199,48340245.0],["2012-09-04",20.0199,20.7901,20.019866943359375,20.2954,67227687.0],["2012-09-05",20.2954,20.477,19.9572,20.3267,37605316.0],["2012-09-06",20.3267,20.6899,20.2891,20.5271,32910456.0],["2012-09-07",20.5271,22.531,20.527095794677734,22.3932,124950109.0],["2012-09-10",22.3932,22.7251,22.0112,22.3995,83538471.0],["2012-09-11",22.3995,22.399459838867188,21.6042,22.0237,57339111.0],["2012-09-12",22.0237,22.6499,22.02373504638672,22.4245,60177057.0],["2012-09-13",22.4245,22.6374,21.6543,21.7419,43632700.0],["2012-09-14",21.7419,22.8253,21.741939544677734,22.2241,72700284.0],["2012-09-17",22.2241,22.4621,21.5916,21.6042,52134102.0],["2012-09-18",21.6042,21.604169845581055,20.7087,20.8089,47246628.0],["2012-09-19",20.8089,21.2285,20.7525,21.122,38223564.0],["2012-09-20",21.122,21.121994018554688,20.0449,20.1576,55054752.0],["2012-09-21",20.1576,20.8214,20.0449,20.4645,43757515.0],["2012-09-24",20.4645,20.7901,19.8007,20.6336,40428207.0],["2012-09-25",20.6336,20.7337,20.1702,20.2891,25213174.0],["2012-09-26",20.2891,20.4645,19.976,20.0762,26251930.0],["2012-09-27",20.0762,20.7776,19.8508,20.6336,53513718.0],["2012-09-28",20.6336,21.5102,20.5396,21.2911,67510011.0],["2012-10-08",21.2911,21.4414,20.6398,20.7776,48453933.0],["2012-10-09",20.7776,21.529,20.7275,21.2973,50310744.0],["2012-10-10",21.2973,21.29732894897461,20.884,21.1971,39270882.0],["2012-10-11",21.1971,21.6042,20.9279,21.1283,46912486.0],["2012-10-12",21.1283,21.4476,20.7901,20.9842,31613581.0],["2012-10-15",20.9842,20.984228134155273,20.2891,20.4958,39062839.0],["2012-10-16",20.4958,20.7588,20.3831,20.4645,24248463.0],["2012-10-17",20.4645,21.1658,20.3831,20.9905,36439192.0],["2012-10-18",20.9905,21.2598,20.8339,21.122,45361227.0],["2012-10-19",21.122,21.1721,20.8277,20.9467,30536928.0],["2012-10-22",20.9467,20.946653366088867,19.7381,20.3267,59454027.0],["2012-10-23",20.3267,20.4457,20.0387,20.3017,32708739.0],["2012-10-24",20.3017,20.301658630371094,19.6316,19.7005,54255052.0],["2012-10-25",19.7005,19.8445,19.4124,19.4688,43658119.0],["2012-10-26",19.4688,19.569,17.7217,18.1099,71633682.0],["2012-10-29",18.1099,18.10993194580078,16.9953,17.1268,70607224.0],["2012-10-30",17.1268,17.5338,17.0642,17.3522,40980925.0],["2012-10-31",17.3522,17.897,17.2708,17.8281,41697697.0],["2012-11-01",17.8281,19.4751,17.82813835144043,19.3874,99862762.0],["2012-11-02",19.3874,19.5126,18.7988,19.3811,76583112.0],["2012-11-05",19.3811,19.6441,19.1432,19.4563,48453159.0],["2012-11-06",19.4563,20.0387,18.9177,20.0261,71778046.0],["2012-11-07",20.0261,21.3537,19.8445,20.8652,111405322.0],["2012-11-08",20.8652,20.8903,20.2891,20.3956,60581685.0],["2012-11-09",20.3956,20.7901,20.2077,20.214,47109148.0],["2012-11-12",20.214,20.9341,20.0512,20.9091,56883804.0],["2012-11-13",20.9091,21.385,20.3392,20.4332,69833863.0],["2012-11-14",20.4332,21.3537,20.1952,21.2598,70132777.0],["2012-11-15",21.2598,21.3224,20.5146,20.5334,65971396.0],["2012-11-16",20.5334,20.6962,19.7005,20.4895,58677459.0],["2012-11-19",20.4895,21.0907,20.1639,21.0656,50934469.0],["2012-11-20",21.0656,21.6417,21.065631866455078,21.1533,69546475.0],["2012-11-21",21.1533,21.4038,20.5396,21.2535,51564328.0],["2012-11-22",21.2535,21.266,20.6649,20.8026,35429826.0],["2012-11-23",20.8026,21.4664,20.80262565612793,21.0844,55155834.0],["2012-11-26",21.0844,21.3349,20.7776,20.9842,34724371.0],["2012-11-27",20.9842,20.984228134155273,19.9886,20.0324,42876762.0],["2012-11-28",20.0324,20.03238868713379,18.7487,18.9553,53485645.0],["2012-11-29",18.9553,19.4062,18.4731,18.8238,37190152.0],["2012-11-30",18.8238,19.3874,18.6297,19.3623,38085618.0],["2012-12-03",19.3623,19.5189,18.6297,18.686,44609589.0],["2012-12-04",18.686,19.2058,17.9659,19.1119,53660731.0],["2012-12-05",19.1119,20.6962,18.9991,20.4895,95376607.0],["2012-12-06",20.4895,20.5271,19.688,19.8696,66802390.0],["2012-12-07",19.8696,20.3455,19.7506,20.0512,57195645.0],["2012-12-10",20.0512,20.7588,20.05117416381836,20.5208,66256797.0],["2012-12-11",20.5208,20.7901,20.3267,20.4895,56123554.0],["2012-12-12",20.4895,20.6335,20.1702,20.5146,46604767.0],["2012-12-13",20.5146,20.5146,19.951,19.9698,36891817.0],["2012-12-14",19.9698,21.3725,19.9572,21.0656,113155833.0],["2012-12-17",21.0656,22.1239,20.6836,21.5603,114850966.0],["2012-12-18",21.5603,23.1697,21.2097,22.6499,150776818.0],["2012-12-19",22.6499,23.1384,22.3556,22.412,105116812.0],["2012-12-20",22.412,24.1027,22.1678,23.9587,161260276.0],["2012-12-21",23.9587,24.3219,23.2949,23.4264,118055296.0],["2012-12-24",23.4264,23.9775,23.0945,23.4452,84450009.0],["2012-12-25",23.4452,23.6519,22.4245,23.2762,111452815.0],["2012-12-26",23.2762,24.2906,23.2386,23.3763,102044065.0],["2012-12-27",23.3763,23.7395,22.9818,23.2261,82329093.0],["2012-12-28",23.2261,23.8898,23.22605323791504,23.4202,76343110.0],["2012-12-31",23.4202,23.7333,23.2511,23.4515,65256756.0],["2013-01-04",23.4515,23.9086,23.4202,23.5454,70518741.0],["2013-01-07",23.5454,23.5454158782959,22.7251,22.9881,72881803.0],["2013-01-08",22.9881,23.5454,22.6687,23.5141,86612554.0],["2013-01-09",23.5141,23.5266,22.5936,22.819,81677355.0],["2013-01-10",22.819,23.1697,22.6061,22.9067,65235444.0],["2013-01-11",22.9067,23.0319,22.0488,22.1364,74978994.0],["2013-01-14",22.1364,22.8253,21.8547,22.6186,83137041.0],["2013-01-15",22.6186,23.2761,22.3681,23.0695,111422893.0],["2013-01-16",23.0695,23.4703,22.7313,23.0695,96534102.0],["2013-01-17",23.0695,23.1196,22.2993,22.3744,66644797.0],["2013-01-18",22.3744,22.794,22.3306,22.5122,43579768.0],["2013-01-21",22.5122,22.7063,22.293,22.3744,47656417.0],["2013-01-22",22.3744,22.6687,21.8547,22.0049,54250293.0],["2013-01-23",22.0049,22.6437,22.004947662353516,22.4621,55462992.0],["2013-01-24",22.4621,22.6437,21.8296,21.9361,64124859.0],["2013-01-25",21.9361,22.1051,21.6981,21.7044,42517087.0],["2013-01-28",21.7044,22.3807,21.6668,22.268,55022598.0],["2013-01-29",22.268,22.7313,22.1051,22.6186,69838999.0],["2013-01-30",22.6186,22.618629455566406,21.9173,22.0049,82413787.0],["2013-01-31",22.0049,22.3932,21.9674,22.03,54114475.0],["2013-02-01",22.03,22.02999496459961,21.1909,21.3913,92246187.0],["2013-02-04",21.3913,21.5541,20.2954,21.0907,92249862.0],["2013-02-05",21.0907,21.3412,20.5396,21.0969,47593404.0],["2013-02-06",21.0969,21.8672,21.096942901611328,21.504,73696591.0],["2013-02-07",21.504,21.6292,21.1846,21.2347,41098795.0],["2013-02-08",21.2347,21.6417,21.2347,21.4351,35815605.0],["2013-02-18",21.4351,21.6731,21.3286,21.4226,31322899.0],["2013-02-19",21.4226,21.5541,20.6148,20.74,45736822.0],["2013-02-20",20.74,20.9654,20.6649,20.8527,24548773.0],["2013-02-21",20.8527,20.852724075317383,19.9823,20.1889,49710909.0],["2013-02-22",20.1889,21.5478,19.9197,21.1345,74570655.0],["2013-02-25",21.1345,21.2535,20.7463,20.9216,34871265.0],["2013-02-26",20.9216,21.0406,20.3267,20.4958,45718813.0],["2013-02-27",20.4958,20.7776,20.3643,20.452,25023249.0],["2013-02-28",20.452,21.1032,20.3204,20.8465,50133318.0],["2013-03-01",20.8465,20.9654,20.5271,20.6586,35322934.0],["2013-03-04",20.6586,20.658599853515625,19.8383,19.9886,51810459.0],["2013-03-05",19.9886,20.2641,19.9447,20.1138,32867683.0],["2013-03-06",20.1138,20.3204,19.976,20.1075,37075242.0],["2013-03-07",20.1075,20.2829,19.4563,19.9134,54967956.0],["2013-03-08",19.9134,20.3518,19.7255,19.9635,51010053.0],["2013-03-11",19.9635,19.963502883911133,19.5126,19.5189,46844616.0],["2013-03-12",19.5189,19.8007,18.9428,19.043,44884782.0],["2013-03-13",19.043,19.7193,18.9929,19.2997,49307610.0],["2013-03-14",19.2997,19.299726486206055,18.7549,18.8739,36637899.0],["2013-03-15",18.8739,19.1557,18.6986,18.9052,40497220.0],["2013-03-18",18.9052,18.905214309692383,18.0348,18.1412,50620135.0],["2013-03-19",18.1412,18.3416,17.9283,18.2227,32470270.0],["2013-03-20",18.2227,19.0305,18.1412,18.8739,58468606.0],["2013-03-21",18.8739,18.9678,18.5107,18.6359,39467907.0],["2013-03-22",18.6359,18.7236,18.4168,18.4794,26209314.0],["2013-03-25",18.4794,20.0261,18.4731,19.8383,109651269.0],["2013-03-26",19.8383,19.83827018737793,19.2997,19.5001,57576828.0],["2013-03-27",19.5001,19.8884,19.331,19.6316,48013563.0],["2013-03-28",19.6316,19.631616592407227,18.7862,18.7925,42387670.0],["2013-03-29",18.7925,19.1557,18.6172,18.6735,28662852.0],["2013-04-01",18.6735,18.67351722717285,18.0285,18.1913,36662358.0],["2013-04-02",18.1913,18.517,18.0974,18.2352,24837306.0],["2013-04-03",18.2352,18.3855,18.0974,18.1538,20248297.0],["2013-04-08",18.1538,18.153766632080078,17.2082,17.5589,38111958.0],["2013-04-09",17.5589,18.4042,17.558868408203125,18.041,45558382.0],["2013-04-10",18.041,18.2226,17.9158,18.0849,25040088.0],["2013-04-11",18.0849,18.2853,17.7279,17.778,21605457.0],["2013-04-12",17.778,18.0285,17.5338,17.609,18973671.0],["2013-04-15",17.609,17.608964920043945,17.1894,17.4023,25544556.0],["2013-04-16",17.4023,17.5714,16.964,17.4775,24714123.0],["2013-04-17",17.4775,17.5589,17.2458,17.3522,19452358.0],["2013-04-18",17.3522,17.6591,17.0391,17.346,23120164.0],["2013-04-19",17.346,17.9659,17.345956802368164,17.8344,43699230.0],["2013-04-22",17.8344,17.83439826965332,17.515,17.6528,28606149.0],["2013-04-23",17.6528,17.897,17.1706,17.2082,32933568.0],["2013-04-24",17.2082,17.5839,17.208192825317383,17.4336,26098038.0],["2013-04-25",17.4336,17.5213,17.1831,17.2145,27010599.0],["2013-04-26",17.2145,17.6278,17.21445655822754,17.2771,27439188.0],["2013-05-02",17.2771,17.277074813842773,16.4066,16.6008,38809807.0],["2013-05-03",16.6008,16.9452,16.600772857666016,16.6446,29825781.0],["2013-05-06",16.6446,17.5777,16.644609451293945,17.4775,59737159.0],["2013-05-07",17.4775,18.7862,17.3522,18.2039,99899710.0],["2013-05-08",18.2039,18.279,17.8594,18.0849,46480906.0],["2013-05-09",18.0849,18.3917,17.7467,17.9409,41381145.0],["2013-05-10",17.9409,18.0849,17.5964,17.8094,30198849.0],["2013-05-13",17.8094,18.135,17.7843,17.9221,26885403.0],["2013-05-14",17.9221,17.92207145690918,17.3397,17.4023,32826271.0],["2013-05-15",17.4023,17.515,17.1706,17.4023,22981936.0],["2013-05-16",17.4023,17.5789,17.2005,17.5411,24916842.0],["2013-05-17",17.5411,18.0204,17.5032,17.97,41117560.0],["2013-05-20",17.97,18.607,17.8501,18.2854,55534770.0],["2013-05-21",18.2854,18.3484,17.9511,18.1024,40884291.0],["2013-05-22",18.1024,18.5314,18.0772,18.2412,48143304.0],["2013-05-23",18.2412,18.2412109375,17.7303,17.7555,45068922.0],["2013-05-24",17.7555,18.2286,17.6609,18.0457,40271998.0],["2013-05-27",18.0457,18.0646,17.724,17.7871,33613690.0],["2013-05-28",17.7871,18.0394,17.5474,18.0078,45355489.0],["2013-05-29",18.0078,18.134,17.9132,17.9321,38973720.0],["2013-05-30",17.9321,17.93214225769043,17.6168,17.6357,39701056.0],["2013-05-31",17.6357,17.8375,17.4591,17.4654,32599836.0],["2013-06-03",17.4654,17.6168,17.3519,17.3834,23906953.0],["2013-06-04",17.3834,17.396,16.9734,17.0491,30737149.0],["2013-06-05",17.0491,17.3329,17.0428,17.1942,20503219.0],["2013-06-06",17.1942,17.2509,16.904,17.0491,25289559.0],["2013-06-07",17.0491,17.1563,16.6328,16.7148,25589466.0],["2013-06-13",16.7148,16.714801788330078,15.6236,15.7561,36303829.0],["2013-06-14",15.7561,15.8822,15.5164,15.8128,30669937.0],["2013-06-17",15.8128,15.8696,15.4407,15.4533,26253457.0],["2013-06-18",15.4533,15.7245,15.4407,15.5101,20117533.0],["2013-06-19",15.5101,16.3048,15.4849,16.2922,61924816.0],["2013-06-20",16.2922,16.292207717895508,15.5732,15.5858,31305207.0],["2013-06-21",15.5858,15.6425,14.8919,15.3082,35548231.0],["2013-06-24",15.3082,15.308237075805664,13.8134,13.8323,47288508.0],["2013-06-25",13.8323,13.832287788391113,12.451,13.4097,69443157.0],["2013-06-26",13.4097,13.7124,13.0565,13.5611,42843010.0],["2013-06-27",13.5611,13.7314,13.0565,13.1448,46123923.0],["2013-06-28",13.1448,13.6241,12.6213,13.1637,36153085.0],["2013-07-01",13.1637,13.5484,12.9429,13.416,33551757.0],["2013-07-02",13.416,13.4223,12.9808,13.1069,40978627.0],["2013-07-03",13.1069,13.106929779052734,12.5708,12.6023,42302782.0],["2013-07-04",12.6023,13.7881,12.186,13.498,97197108.0],["2013-07-05",13.498,14.4946,13.2772,14.0594,117601962.0],["2013-07-08",14.0594,14.059354782104492,13.1952,13.252,59899917.0],["2013-07-09",13.252,13.7818,13.1826,13.3277,37699384.0],["2013-07-10",13.3277,14.6586,13.327690124511719,14.6586,111307816.0],["2013-07-11",14.6586,16.12190055847168,14.65856647491455,16.1219,220628797.0],["2013-07-12",16.1219,16.12190055847168,15.5227,15.611,150478879.0],["2013-07-15",15.611,16.2733,15.4596,15.8822,115222399.0],["2013-07-16",15.8822,16.2039,15.6047,15.7939,82185732.0],["2013-07-17",15.7939,16.0273,15.1379,15.201,75285499.0],["2013-07-18",15.201,15.2893,14.8856,14.9361,51990910.0],["2013-07-19",14.9361,15.0433,13.8764,13.9143,68210968.0],["2013-07-22",13.9143,14.4378,13.6746,14.4189,61939999.0],["2013-07-23",14.4189,15.7687,14.418883323669434,15.5858,101471223.0],["2013-07-24",15.5858,15.6993,14.9929,15.5479,80889921.0],["2013-07-25",15.5479,15.5732,14.9802,14.9929,58531248.0],["2013-07-26",14.9929,15.0307,14.4883,14.7721,41042212.0],["2013-07-29",14.7721,14.772100448608398,14.2423,14.709,34772485.0],["2013-07-30",14.709,15.7561,14.709026336669922,15.2136,69051111.0],["2013-07-31",15.2136,15.4848,14.8415,14.8856,46152166.0],["2013-08-01",14.8856,15.4407,14.8856,15.3524,50803965.0],["2013-08-02",15.3524,15.5858,15.1884,15.2199,39288603.0],["2013-08-05",15.2199,15.6362,15.2073,15.5353,53171766.0],["2013-08-06",15.5353,16.1345,15.2515,15.9453,89319918.0],["2013-08-07",15.9453,16.3237,15.6425,15.9011,91344400.0],["2013-08-08",15.9011,16.8031,15.901139259338379,16.1471,99322480.0],["2013-08-09",16.1471,17.761842727661133,16.14712905883789,17.7618,235488142.0],["2013-08-12",17.7618,19.3198,17.5348,18.6512,253746924.0],["2013-08-13",18.6512,18.8972,18.2917,18.6638,111880021.0],["2013-08-14",18.6638,18.8467,18.1971,18.3989,97882743.0],["2013-08-15",18.3989,18.7584,18.0394,18.4809,113334337.0],["2013-08-16",18.4809,18.9161,17.5663,17.6168,130719700.0],["2013-08-19",17.6168,19.0486,17.5095,19.0233,150109920.0],["2013-08-20",19.0233,19.2126,18.5061,18.6701,110189134.0],["2013-08-21",18.6701,19.2882,18.5818,18.9855,100412835.0],["2013-08-22",18.9855,18.985490798950195,18.3232,18.4178,81963150.0],["2013-08-23",18.4178,18.7458,17.5474,18.1277,107506281.0],["2013-08-26",18.1277,18.4557,17.9448,18.4052,64695930.0],["2013-08-27",18.4052,19.4838,18.3106,19.0738,122539411.0],["2013-08-28",19.0738,19.9001,18.6701,19.6982,159193654.0],["2013-08-29",19.6982,19.7676,19.2567,19.3576,87516778.0],["2013-08-30",19.3576,19.6415,18.1529,18.4431,114031165.0],["2013-09-02",18.4431,18.7332,18.0268,18.3295,57969351.0],["2013-09-03",18.3295,18.4746,17.9006,18.4557,48666616.0],["2013-09-04",18.4557,19.1053,18.0394,18.5818,79447971.0],["2013-09-05",18.5818,18.581815719604492,18.0141,18.0394,61740853.0],["2013-09-06",18.0394,18.4178,18.03937339782715,18.1088,40531618.0],["2013-09-09",18.1088,18.7332,18.0709,18.5377,73872813.0],["2013-09-10",18.5377,19.0296,18.4304,18.9035,80255661.0],["2013-09-11",18.9035,20.1082,18.90349578857422,19.3639,144083913.0],["2013-09-12",19.3639,19.363941192626953,18.8026,18.9098,66361881.0],["2013-09-13",18.9098,19.9316,18.7963,19.3198,90225711.0],["2013-09-16",19.3198,19.4522,18.8404,18.9224,64676272.0],["2013-09-17",18.9224,19.0675,18.0961,18.1529,89436001.0],["2013-09-18",18.1529,18.2854,17.7303,18.0835,47301874.0],["2013-09-23",18.0835,18.5566,18.0835,18.3737,46050180.0],["2013-09-24",18.3737,18.5692,17.9763,18.0331,61180093.0],["2013-09-25",18.0331,18.033065795898438,17.5537,17.7051,59189196.0],["2013-09-26",17.7051,18.3863,17.2383,17.7051,76745892.0],["2013-09-27",17.7051,17.9006,17.4465,17.5348,37503750.0],["2013-09-30",17.5348,17.8375,17.4465,17.7871,32108343.0],["2013-10-08",17.7871,18.0898,17.4402,17.8249,40835403.0],["2013-10-09",17.8249,18.1214,17.6798,18.0457,50327314.0],["2013-10-10",18.0457,18.0709,17.4969,17.5789,52859565.0],["2013-10-11",17.5789,17.8312,17.5348,17.6168,34831221.0],["2013-10-14",17.6168,17.616769790649414,17.0428,17.1122,62169492.0],["2013-10-15",17.1122,17.8754,17.112171173095703,17.5978,65642874.0],["2013-10-16",17.5978,17.597848892211914,16.8283,17.0239,50541577.0],["2013-10-17",17.0239,17.4275,16.9545,17.0239,31071418.0],["2013-10-18",17.0239,17.2005,16.9671,17.0113,21750883.0],["2013-10-21",17.0113,17.1311,16.4751,17.1185,54107328.0],["2013-10-22",17.1185,17.118484497070312,16.8536,16.8851,29294488.0],["2013-10-23",16.8851,17.5852,16.88510513305664,17.2257,66243481.0],["2013-10-24",17.2257,17.3455,16.7968,16.822,37051974.0],["2013-10-25",16.822,16.9293,16.2165,16.2733,39584407.0],["2013-10-28",16.2733,16.3868,15.7687,15.8696,28481541.0],["2013-10-29",15.8696,16.1976,15.1758,15.7624,37997251.0],["2013-10-30",15.7624,16.0336,15.5731,15.8507,24481345.0],["2013-10-31",15.8507,15.9453,15.611,15.8822,20360203.0],["2013-11-01",15.8822,16.7905,15.882219314575195,16.6517,56701602.0],["2013-11-04",16.6517,17.4717,16.6391,16.6643,45481785.0],["2013-11-05",16.6643,17.15,16.494,17.0743,39604399.0],["2013-11-06",17.0743,17.4654,16.8283,17.1374,53823441.0],["2013-11-07",17.1374,17.2509,16.6517,16.677,32086144.0],["2013-11-08",16.677,16.676958084106445,15.8128,15.9516,37669303.0],["2013-11-11",15.9516,15.9579,15.2515,15.529,50018473.0],["2013-11-12",15.529,15.7498,15.4596,15.6804,23925832.0],["2013-11-13",15.6804,15.8065,15.3335,15.3713,27828388.0],["2013-11-14",15.3713,15.6741,15.3398,15.611,28468251.0],["2013-11-15",15.611,16.0841,15.5164,15.857,36925821.0],["2013-11-18",15.857,16.2354,15.7371,16.2039,51130368.0],["2013-11-19",16.2039,16.2102,15.9579,16.0778,33118489.0],["2013-11-20",16.0778,16.2354,16.021,16.0904,24565243.0],["2013-11-21",16.0904,16.090364456176758,15.6488,15.775,33555604.0],["2013-11-22",15.775,15.857,15.6615,15.6678,18830017.0],["2013-11-25",15.6678,15.7624,15.4722,15.6047,19571019.0],["2013-11-26",15.6047,15.7182,15.5227,15.6047,13671169.0],["2013-11-27",15.6047,15.9264,15.5795,15.8696,24665851.0],["2013-11-28",15.8696,17.4402,15.8633,17.2005,123716446.0],["2013-11-29",17.2005,17.200477600097656,16.6391,16.7211,65311713.0],["2013-12-02",16.7211,17.0239,16.1976,16.4688,86018017.0],["2013-12-03",16.4688,16.759,16.2733,16.7337,45136626.0],["2013-12-04",16.7337,16.9356,16.5067,16.7148,48014241.0],["2013-12-05",16.7148,16.7905,16.4562,16.4688,32155933.0],["2013-12-06",16.4688,16.6959,16.3994,16.513,19716072.0],["2013-12-09",16.513,16.759,16.4625,16.513,20184408.0],["2013-12-10",16.513,16.6833,16.4057,16.6013,26511534.0],["2013-12-11",16.6013,16.7716,16.2544,16.3805,33719034.0],["2013-12-12",16.3805,16.380508422851562,15.9579,15.9642,36886807.0],["2013-12-13",15.9642,16.0147,15.7624,15.8254,19901835.0],["2013-12-16",15.8254,15.825447082519531,15.2641,15.2893,40670301.0],["2013-12-17",15.2893,15.4407,15.0749,15.0938,31742479.0],["2013-12-18",15.0938,15.3335,15.0749,15.2073,21288610.0],["2013-12-19",15.2073,15.5353,15.1379,15.1505,29917152.0],["2013-12-20",15.1505,15.2199,13.6368,13.7124,81922048.0],["2013-12-23",13.7124,14.053,13.6935,13.8449,34104930.0],["2013-12-24",13.8449,14.0404,13.6241,13.7944,28243495.0],["2013-12-25",13.7944,13.9647,13.6935,13.9584,19358557.0],["2013-12-26",13.9584,13.9774,13.3718,13.4854,34969341.0],["2013-12-27",13.4854,13.8512,13.4034,13.7314,25292721.0],["2013-12-30",13.7314,13.9269,13.6998,13.7061,19026679.0],["2013-12-31",13.7061,14.3621,13.4223,14.0467,34983778.0],["2014-01-02",14.0467,14.04674243927002,13.8701,13.9647,20192484.0],["2014-01-03",13.9647,14.7532,13.964747428894043,14.381,50644453.0],["2014-01-06",14.381,14.6838,14.1792,14.1918,41898507.0],["2014-01-07",14.1918,14.2801,13.8764,13.9458,25790989.0],["2014-01-08",13.9458,14.1666,13.7692,13.7818,24816154.0],["2014-01-09",13.7818,13.9584,13.4854,13.5674,29699889.0],["2014-01-10",13.5674,13.7188,13.4475,13.5611,21182634.0],["2014-01-13",13.5611,13.9647,13.561067581176758,13.6809,23660412.0],["2014-01-14",13.6809,13.7124,13.3782,13.6683,20887015.0],["2014-01-15",13.6683,13.7251,13.4665,13.5358,17031811.0],["2014-01-16",13.5358,14.0404,13.4601,13.8828,42833934.0],["2014-01-17",13.8828,13.882750511169434,13.4538,13.4665,27439800.0],["2014-01-20",13.4665,13.466455459594727,13.0628,13.1259,26115303.0],["2014-01-21",13.1259,13.3592,12.9997,13.2015,18276966.0],["2014-01-22",13.2015,13.6872,13.1322,13.6304,38241346.0],["2014-01-23",13.6304,13.630448341369629,13.3908,13.4475,26056165.0],["2014-01-24",13.4475,13.7818,13.3403,13.5989,32257683.0],["2014-01-27",13.5989,13.598910331726074,13.3718,13.4223,22433704.0],["2014-01-28",13.4223,13.5863,13.3718,13.4854,15002712.0],["2014-01-29",13.4854,13.6241,13.3592,13.3971,17878849.0],["2014-01-30",13.3971,13.4349,13.1259,13.1763,19541580.0],["2014-02-07",13.1763,13.3088,13.0439,13.2457,15528613.0],["2014-02-10",13.2457,14.3432,13.24569320678711,14.1603,80975232.0],["2014-02-11",14.1603,14.2044,13.8575,14.0152,54192534.0],["2014-02-12",14.0152,14.154,13.9458,14.0909,29684055.0],["2014-02-13",14.0909,14.3621,13.99,14.1035,49946697.0],["2014-02-14",14.1035,14.3621,14.0909,14.217,37317354.0],["2014-02-17",14.217,14.4252,14.0783,14.2864,44809306.0],["2014-02-18",14.2864,14.3117,13.8891,13.9647,39146256.0],["2014-02-19",13.9647,14.1035,13.7755,13.9774,33548605.0],["2014-02-20",13.9774,14.217,13.7629,13.9269,50536414.0],["2014-02-21",13.9269,13.9963,13.6746,13.7251,29758035.0],["2014-02-24",13.7251,13.725061416625977,13.2772,13.3214,35275899.0],["2014-02-25",13.3214,13.5169,12.9619,13.1322,34208008.0],["2014-02-26",13.1322,13.5169,13.132159233093262,13.5043,37812922.0],["2014-02-27",13.5043,13.6368,13.0691,13.088,32798284.0],["2014-02-28",13.088,13.3088,12.9619,13.2457,24259680.0],["2014-03-03",13.2457,13.3655,13.1259,13.2772,22170612.0],["2014-03-04",13.2772,13.5926,13.0123,13.3655,39528540.0],["2014-03-05",13.3655,13.4538,13.2078,13.2205,22436857.0],["2014-03-06",13.2205,13.2268,13.0312,13.1195,19798636.0],["2014-03-07",13.1195,13.662,13.119543075561523,13.2709,35843424.0],["2014-03-10",13.2709,13.27092170715332,12.6843,12.7285,31808806.0],["2014-03-11",12.7285,12.7979,12.5645,12.7096,18504120.0],["2014-03-12",12.7096,12.7852,12.5834,12.7348,19136416.0],["2014-03-13",12.7348,12.9619,12.6969,12.7789,20625849.0],["2014-03-14",12.7789,12.8862,12.6402,12.6969,18296185.0],["2014-03-17",12.6969,12.8862,12.6339,12.8294,22461756.0],["2014-03-18",12.8294,12.9177,12.7096,12.76,24490812.0],["2014-03-19",12.76,12.760016441345215,12.4951,12.596,23631528.0],["2014-03-20",12.596,12.6528,12.2491,12.2617,25972896.0],["2014-03-21",12.2617,12.6969,12.0157,12.6023,38884453.0],["2014-03-24",12.6023,12.7663,12.4888,12.7285,35156602.0],["2014-03-25",12.7285,12.7916,12.5519,12.6528,24921190.0],["2014-03-26",12.6528,13.4286,12.3942,13.2331,64557208.0],["2014-03-27",13.2331,13.233078002929688,12.8672,12.8862,45153534.0],["2014-03-28",12.8862,13.1006,12.6528,12.7663,36295728.0],["2014-03-31",12.7663,12.8231,12.5708,12.6276,18452136.0],["2014-04-01",12.6276,12.7979,12.596,12.7348,15995544.0],["2014-04-02",12.7348,12.924,12.678,12.76,21566344.0],["2014-04-03",12.76,12.8799,12.6276,12.6465,21278662.0],["2014-04-04",12.6465,13.3718,12.5834,13.1322,71848474.0],["2014-04-08",13.1322,13.5421,12.9555,13.3718,63903492.0],["2014-04-09",13.3718,13.6746,13.2898,13.4538,56424057.0],["2014-04-10",13.4538,13.5863,13.2709,13.4223,48436782.0],["2014-04-11",13.4223,13.422300338745117,13.1826,13.2015,31800348.0],["2014-04-14",13.2015,13.4665,13.0754,13.2962,39921550.0],["2014-04-15",13.2962,13.4286,13.1195,13.252,30975625.0],["2014-04-16",13.252,13.25200080871582,12.678,12.7033,67308903.0],["2014-04-17",12.7033,12.7789,12.596,12.6213,27808060.0],["2014-04-18",12.6213,12.7096,12.5203,12.6591,18534684.0],["2014-04-21",12.6591,12.7285,12.4573,12.4888,20747061.0],["2014-04-22",12.4888,12.5645,12.2365,12.3816,25450387.0],["2014-04-23",12.3816,12.4446,12.287,12.3626,12628894.0],["2014-04-24",12.3626,12.4005,12.1797,12.1923,17638786.0],["2014-04-25",12.1923,12.2617,12.1103,12.186,16404679.0],["2014-04-28",12.186,12.4636,12.1797,12.1923,24365544.0],["2014-04-29",12.1923,12.3437,12.0599,12.2996,18303031.0],["2014-04-30",12.2996,12.299571990966797,12.1734,12.1987,12028894.0],["2014-05-05",12.1987,12.2365,12.0157,12.123,16279426.0],["2014-05-06",12.123,12.4762,12.12296199798584,12.2806,21582274.0],["2014-05-07",12.2806,12.280649185180664,12.0536,12.0788,14046294.0],["2014-05-08",12.0788,12.2807,12.0347,12.0977,15243555.0],["2014-05-09",12.0977,12.4573,12.097733497619629,12.3185,31682457.0],["2014-05-12",12.3185,13.1763,12.3122,12.9745,94569424.0],["2014-05-13",12.9745,12.974472045898438,12.5519,12.6023,45941212.0],["2014-05-14",12.6023,12.6717,12.4257,12.5014,21522409.0],["2014-05-15",12.5014,12.514,12.2806,12.2996,22048213.0],["2014-05-16",12.2996,12.3942,12.205,12.2996,15374043.0],["2014-05-19",12.2996,12.4525,12.1721,12.3697,15071557.0],["2014-05-20",12.3697,12.5035,12.2295,12.2613,13601262.0],["2014-05-21",12.2613,12.3888,12.1657,12.3442,13050802.0],["2014-05-22",12.3442,12.427,12.204,12.2295,18672559.0],["2014-05-23",12.2295,12.2932,12.204,12.2741,11764404.0],["2014-05-26",12.2741,12.4207,12.2677,12.2932,16666140.0],["2014-05-27",12.2932,12.4079,12.2231,12.2358,16453536.0],["2014-05-28",12.2358,12.3569,12.1849,12.3251,23215636.0],["2014-05-29",12.3251,12.3569,12.204,12.2104,18930934.0],["2014-05-30",12.2104,12.4143,12.210351943969727,12.2932,23381731.0],["2014-06-03",12.2932,12.3633,12.204,12.2231,19768633.0],["2014-06-04",12.2231,12.2231,11.8726,11.9937,31721316.0],["2014-06-05",11.9937,12.4908,11.993674278259277,12.3633,51683079.0],["2014-06-06",12.3633,12.363302230834961,12.0447,12.1721,27157986.0],["2014-06-09",12.1721,12.478,12.172115325927734,12.2741,41331250.0],["2014-06-10",12.2741,12.3378,12.1466,12.2932,23077464.0],["2014-06-11",12.2932,12.3633,12.1912,12.2996,19483527.0],["2014-06-12",12.2996,12.3187,12.1594,12.1721,22633014.0],["2014-06-13",12.1721,12.3314,12.1657,12.2422,23575074.0],["2014-06-16",12.2422,12.2805,12.1849,12.2358,18364113.0],["2014-06-17",12.2358,12.3059,12.1912,12.2104,16563558.0],["2014-06-18",12.2104,12.3251,12.0192,12.2422,33529687.0],["2014-06-19",12.2422,12.2996,12.0319,12.0574,29942091.0],["2014-06-20",12.0574,12.2104,12.051,12.1275,17939823.0],["2014-06-23",12.1275,12.3506,12.0574,12.255,33207264.0],["2014-06-24",12.255,13.0516,12.1785,12.7648,120340645.0],["2014-06-25",12.7648,12.764789581298828,12.3697,12.3824,56787903.0],["2014-06-26",12.3824,12.5545,12.3697,12.3952,36102727.0],["2014-06-27",12.3952,12.4844,12.2741,12.3506,29779621.0],["2014-06-30",12.3506,12.58,12.3251,12.5226,34412452.0],["2014-07-01",12.5226,12.7839,12.4334,12.5481,43293901.0],["2014-07-02",12.5481,12.6055,12.4207,12.5672,26818747.0],["2014-07-03",12.5672,12.8094,12.567229270935059,12.6246,38461863.0],["2014-07-04",12.6246,12.6883,12.4716,12.4971,25010797.0],["2014-07-07",12.4971,12.529,12.3442,12.3697,20370034.0],["2014-07-08",12.3697,12.4398,12.2996,12.3888,17458581.0],["2014-07-09",12.3888,12.905,12.388792991638184,12.5354,61417998.0],["2014-07-10",12.5354,12.9623,12.478,12.7839,102169900.0],["2014-07-11",12.7839,12.9305,12.6756,12.7839,57742206.0],["2014-07-14",12.7839,13.1025,12.7329,12.9942,75828348.0],["2014-07-15",12.9942,13.2364,12.8922,13.1535,83612793.0],["2014-07-16",13.1535,13.2173,12.8285,12.8922,46742226.0],["2014-07-17",12.8922,13.0324,12.7775,12.8859,30867201.0],["2014-07-18",12.8859,13.0643,12.8094,12.8413,27286732.0],["2014-07-21",12.8413,12.841263771057129,12.6182,12.7011,28576485.0],["2014-07-22",12.7011,13.1599,12.6628,13.0388,67902399.0],["2014-07-23",13.0388,13.1217,12.8476,12.9369,49929322.0],["2014-07-24",12.9369,13.4849,12.9305,13.3129,114027027.0],["2014-07-25",13.3129,14.2624,13.31285285949707,13.8992,175734984.0],["2014-07-28",13.8992,14.5046,13.7717,14.0075,163131433.0],["2014-07-29",14.0075,14.1413,13.7908,13.931,89254896.0],["2014-07-30",13.931,14.0521,13.7653,13.8482,65188882.0],["2014-07-31",13.8482,14.1604,13.8291,14.1477,88465183.0],["2014-08-01",14.1477,14.2943,13.9438,13.9501,86811103.0],["2014-08-04",13.9501,15.1036,13.8291,14.9061,151746150.0],["2014-08-05",14.9061,15.7919,14.906061172485352,15.1355,173287012.0],["2014-08-06",15.1355,15.6453,14.785,15.537,134733817.0],["2014-08-07",15.537,15.7664,15.1673,15.1801,103825560.0],["2014-08-08",15.1801,15.2757,14.9252,14.9698,75306531.0],["2014-08-11",14.9698,15.537,14.9697904586792,15.3904,74421616.0],["2014-08-12",15.3904,15.6644,15.2566,15.333,69792483.0],["2014-08-13",15.333,15.3394,14.9443,15.2502,64452933.0],["2014-08-14",15.2502,15.2757,14.7659,14.8232,55604320.0],["2014-08-15",14.8232,15.0144,14.785,14.8742,47640447.0],["2014-08-18",14.8742,15.008,14.7914,14.8806,41849085.0],["2014-08-19",14.8806,14.9379,14.6002,14.7595,61591342.0],["2014-08-20",14.7595,14.8933,14.6894,14.7659,42157314.0],["2014-08-21",14.7659,14.8997,14.3899,14.4727,58102161.0],["2014-08-22",14.4727,14.5237,14.3389,14.4281,39765015.0],["2014-08-25",14.4281,14.9061,14.1604,14.6703,79575793.0],["2014-08-26",14.6703,14.7786,14.1987,14.2433,43548154.0],["2014-08-27",14.2433,14.5237,13.8992,14.2178,56647617.0],["2014-08-28",14.2178,14.2943,13.9693,14.0011,31876102.0],["2014-08-29",14.0011,14.3707,13.8928,14.256,40583695.0],["2014-09-01",14.256,14.3134,14.084,14.2815,39679770.0],["2014-09-02",14.2815,14.5046,14.205,14.46,50969206.0],["2014-09-03",14.46,14.7213,14.4217,14.5109,65833176.0],["2014-09-04",14.5109,14.5619,14.4026,14.5173,41266887.0],["2014-09-05",14.5173,14.7149,14.4408,14.6257,54695968.0],["2014-09-09",14.6257,14.7149,14.4855,14.5237,37858735.0],["2014-09-10",14.5237,14.8296,14.52369213104248,14.5874,61985389.0],["2014-09-11",14.5874,14.6511,14.307,14.3261,56991751.0],["2014-09-12",14.3261,14.3389,14.1222,14.3325,41123454.0],["2014-09-15",14.3325,14.4791,14.1349,14.4026,49686654.0],["2014-09-16",14.4026,14.4281,13.931,13.9693,50868150.0],["2014-09-17",13.9693,14.1222,13.9055,14.0457,30810079.0],["2014-09-18",14.0457,14.1031,13.9246,14.0266,30865878.0],["2014-09-19",14.0266,14.1095,13.9693,14.084,28154191.0],["2014-09-22",14.084,14.083966255187988,13.657,13.6952,34797855.0],["2014-09-23",13.6952,13.7653,13.6187,13.7016,35162308.0],["2014-09-24",13.7016,14.0075,13.5933,13.9629,49871061.0],["2014-09-25",13.9629,14.1923,13.9055,14.0266,50584363.0],["2014-09-26",14.0266,14.026610374450684,13.8482,13.931,25565833.0],["2014-09-29",13.931,13.982,13.7844,13.8227,38497164.0],["2014-09-30",13.8227,13.9947,13.822681427001953,13.8992,28817316.0],["2014-10-08",13.8992,14.0457,13.899153709411621,14.0075,29854627.0],["2014-10-09",14.0075,14.3006,13.9438,14.2815,69570549.0],["2014-10-10",14.2815,14.281526565551758,13.9947,14.0394,44774290.0],["2014-10-13",14.0394,14.4281,14.039355278015137,14.4217,93601771.0],["2014-10-14",14.4217,14.4918,14.2178,14.3134,50707653.0],["2014-10-15",14.3134,14.4026,14.0712,14.2305,35131831.0],["2014-10-16",14.2305,14.23054027557373,13.8928,13.9055,40660161.0],["2014-10-17",13.9055,14.2114,13.708,13.9756,40345042.0],["2014-10-20",13.9756,14.033,13.88,13.931,21346476.0],["2014-10-21",13.931,13.93101692199707,13.6379,13.6506,30694696.0],["2014-10-22",13.6506,13.7526,13.4722,13.4913,25195392.0],["2014-10-23",13.4913,13.5423,13.0133,13.1408,38070258.0],["2014-10-24",13.1408,13.3256,13.1344,13.2045,24761442.0],["2014-10-27",13.2045,13.2173,13.0197,13.1535,20258524.0],["2014-10-28",13.1535,13.4594,13.153531074523926,13.4339,29985259.0],["2014-10-29",13.4339,13.6634,13.4276,13.5614,39072718.0],["2014-10-30",13.5614,13.7335,13.4531,13.5805,37333357.0],["2014-10-31",13.5805,14.2433,13.4785,14.0202,92727267.0],["2014-11-03",14.0202,14.205,13.9055,13.9947,63416593.0],["2014-11-04",13.9947,14.084,13.8545,13.9183,41285667.0],["2014-11-05",13.9183,14.0139,13.7335,13.7526,34388040.0],["2014-11-06",13.7526,13.8291,13.5869,13.6889,30257401.0],["2014-11-07",13.6889,13.8609,13.5168,13.5486,36374538.0],["2014-11-10",13.5486,13.8545,13.4722,13.7653,47555232.0],["2014-11-11",13.7653,13.9629,13.5741,13.6315,68304282.0],["2014-11-12",13.6315,13.9183,13.5423,13.8928,47550424.0],["2014-11-13",13.8928,14.581,13.8036,14.5046,180245910.0],["2014-11-14",14.5046,14.504573822021484,14.084,14.2369,88524958.0],["2014-11-17",14.2369,14.5109,14.0266,14.0776,59234991.0],["2014-11-18",14.0776,14.1413,13.8609,13.9438,50750454.0],["2014-11-19",13.9438,13.9884,13.7717,13.8291,39528379.0],["2014-11-20",13.8291,13.931,13.7398,13.8673,29805436.0],["2014-11-21",13.8673,14.0457,13.8099,14.0266,42484177.0],["2014-11-24",14.0266,14.46,14.0075,14.205,94008645.0],["2014-11-25",14.205,14.6257,14.084,14.5173,114297303.0],["2014-11-26",14.5173,14.5237,14.2433,14.3453,86674413.0],["2014-11-27",14.3453,14.8105,14.34525203704834,14.5364,134985781.0],["2014-11-28",14.5364,14.6257,14.1349,14.3389,91185928.0],["2014-12-01",14.3389,14.7212,14.1859,14.3389,97881429.0],["2014-12-02",14.3389,14.7595,14.2497,14.6129,130486320.0],["2014-12-03",14.6129,16.0723,14.5046,15.9321,323954499.0],["2014-12-04",15.9321,16.34,15.6772,16.0914,261231063.0],["2014-12-05",16.0914,16.09140968322754,14.8487,15.3649,194081739.0],["2014-12-08",15.3649,16.1679,15.0399,15.8938,175158844.0],["2014-12-09",15.8938,16.8179,15.1673,15.3203,240240199.0],["2014-12-10",15.3203,15.9066,15.0399,15.7345,116697165.0],["2014-12-11",15.7345,16.4738,15.5561,15.9703,125644975.0],["2014-12-12",15.9703,17.5253,15.970325469970703,16.4738,212759454.0],["2014-12-15",16.4738,16.47377586364746,15.9193,16.1233,103055302.0],["2014-12-16",16.1233,16.1551,15.6007,16.0468,113189652.0],["2014-12-17",16.0468,16.04680061340332,15.3713,15.5816,104685912.0],["2014-12-18",15.5816,16.888,15.581583023071289,16.3017,181399551.0],["2014-12-19",16.3017,16.563,15.9385,16.1806,125510250.0],["2014-12-22",16.1806,16.9263,15.8811,16.0149,134253667.0],["2014-12-23",16.0149,16.5694,15.2821,15.8301,113278801.0],["2014-12-24",15.8301,16.2189,15.4732,15.9576,71809231.0],["2014-12-25",15.9576,16.3782,15.6644,16.3145,103151785.0],["2014-12-26",16.3145,16.9199,16.3144588470459,16.7096,170914263.0],["2014-12-29",16.7096,17.4361,16.4738,17.0537,175531836.0],["2014-12-30",17.0537,17.2576,16.4419,16.4547,114470584.0],["2014-12-31",16.4547,16.6968,16.1233,16.4929,80919261.0],["2015-01-05",16.4929,18.1435,16.49289894104004,18.1435,303462099.0],["2015-01-06",18.1435,18.3538,17.4807,17.64,218502202.0],["2015-01-07",17.64,18.3155,17.3978,17.7101,142377909.0],["2015-01-08",17.7101,17.7993,17.0091,17.1366,105497452.0],["2015-01-09",17.1366,17.4807,16.7606,16.7924,95781609.0],["2015-01-12",16.7924,17.0473,16.5056,16.8243,73035963.0],["2015-01-13",16.8243,17.0155,16.6331,16.8816,50989335.0],["2015-01-14",16.8816,16.9836,15.9448,16.0404,87466408.0],["2015-01-15",16.0404,16.3145,15.7855,16.3081,69862329.0],["2015-01-16",16.3081,16.6968,16.30808448791504,16.3846,66825820.0],["2015-01-19",16.3846,16.384557723999023,15.1036,15.2693,91577635.0],["2015-01-20",15.2693,15.7218,15.269314765930176,15.6262,63494049.0],["2015-01-21",15.6262,16.6267,15.626189231872559,16.34,104929095.0],["2015-01-22",16.34,17.0665,16.1551,16.6458,121074909.0],["2015-01-23",16.6458,17.0919,16.3145,16.5311,99599881.0],["2015-01-26",16.5311,17.5126,16.5311336517334,17.2831,166632172.0],["2015-01-27",17.2831,17.3341,16.7159,17.0601,110803480.0],["2015-01-28",17.0601,17.1748,16.6395,16.7351,67787488.0],["2015-01-29",16.7351,17.1748,16.5821,16.7414,80333143.0],["2015-01-30",16.7414,17.2831,16.741436004638672,16.7924,81710731.0],["2015-02-02",16.7924,16.792421340942383,16.0659,16.1105,74691328.0],["2015-02-03",16.1105,16.3654,15.8684,16.3081,70741084.0],["2015-02-04",16.3081,16.4419,15.9958,16.0277,52479421.0],["2015-02-05",16.0277,16.3145,15.7282,15.7409,63755005.0],["2015-02-06",15.7409,15.8811,15.2948,15.384,53944291.0],["2015-02-09",15.384,15.6453,15.3522,15.5242,39184189.0],["2015-02-10",15.5242,15.709,15.5051,15.6963,32074293.0],["2015-02-11",15.6963,15.9703,15.6708,15.7919,39126442.0],["2015-02-12",15.7919,15.7919,15.486,15.5561,40175818.0],["2015-02-13",15.5561,15.9958,15.55609130859375,15.7282,49956280.0],["2015-02-16",15.7282,15.8811,15.6835,15.8429,40623387.0],["2015-02-17",15.8429,15.9576,15.709,15.7409,44979217.0],["2015-02-25",15.7409,15.740900993347168,15.4414,15.5051,38052034.0],["2015-02-26",15.5051,15.9958,15.5051,15.9894,60584950.0],["2015-02-27",15.9894,16.6522,15.8875,16.3718,105620445.0],["2015-03-02",16.3718,16.6267,16.289,16.4738,73383781.0],["2015-03-03",16.4738,16.7414,16.1233,16.5503,103265956.0],["2015-03-04",16.5503,16.7351,16.3527,16.4674,56560371.0],["2015-03-05",16.4674,16.467405319213867,16.0723,16.2061,55642444.0],["2015-03-06",16.2061,16.6204,16.1233,16.4483,79590810.0],["2015-03-09",16.4483,16.44828987121582,15.964,16.3909,51955477.0],["2015-03-10",16.3909,16.5694,16.3145,16.3527,52543098.0],["2015-03-11",16.3527,16.4292,16.0595,16.1105,50334625.0],["2015-03-12",16.1105,16.4292,16.0914,16.34,55945966.0],["2015-03-13",16.34,16.6968,16.289,16.5949,86025297.0],["2015-03-16",16.5949,16.8753,16.4547,16.8243,110846431.0],["2015-03-17",16.8243,17.264,16.7414,16.9645,130786191.0],["2015-03-18",16.9645,17.1812,16.8498,17.1047,104564091.0],["2015-03-19",17.1047,17.4233,16.939,17.1812,116979294.0],["2015-03-20",17.1812,17.366,16.9836,17.0346,100175172.0],["2015-03-23",17.0346,17.5126,17.034591674804688,17.2768,128213239.0],["2015-03-24",17.2768,17.3277,16.7797,17.1047,128747149.0],["2015-03-25",17.1047,17.104690551757812,16.6968,16.7733,92404764.0],["2015-03-26",16.7733,17.1047,16.6331,16.9772,92849139.0],["2015-03-27",16.9772,17.2321,16.97723388671875,17.0728,81358930.0],["2015-03-30",17.0728,17.4743,16.9008,17.3787,145423180.0],["2015-03-31",17.3787,17.6336,17.1812,17.3214,150361641.0],["2015-04-01",17.3214,18.0797,17.1939,17.8567,184915912.0],["2015-04-02",17.8567,18.0033,17.589,17.8503,136637652.0],["2015-04-03",17.8503,18.3538,17.6846,17.9268,151589028.0],["2015-04-07",17.9268,18.2645,17.7866,18.169,152979573.0],["2015-04-08",18.169,18.2709,17.5189,17.7675,160601466.0],["2015-04-09",17.7675,17.9714,17.2194,17.3723,126750828.0],["2015-04-10",17.3723,18.4812,17.3469,18.4557,212652172.0],["2015-04-13",18.4557,18.7234,18.2645,18.4685,165909645.0],["2015-04-14",18.4685,18.6724,17.9905,18.29,132881391.0],["2015-04-15",18.29,18.3538,17.5572,17.5699,108755695.0],["2015-04-16",17.5699,17.9459,17.2258,17.8121,100486366.0],["2015-04-17",17.8121,18.6915,17.812074661254883,18.3474,182342953.0],["2015-04-20",18.3474,19.4244,17.9077,18.6852,280792338.0],["2015-04-21",18.6852,19.0866,18.2327,18.9911,173125800.0],["2015-04-22",18.9911,19.4371,18.9273,19.1249,174265638.0],["2015-04-23",19.1249,21.03672981262207,18.9273,21.0367,292643926.0],["2015-04-24",21.0367,22.528,21.03672981262207,21.6931,404893999.0],["2015-04-27",21.6931,21.7824,21.0495,21.3745,222611830.0],["2015-04-28",21.3745,21.8525,20.0107,20.272,224168035.0],["2015-04-29",20.272,21.7632,20.271989822387695,21.1833,229204152.0],["2015-04-30",21.1833,21.183303833007812,20.4504,20.5906,143898654.0],["2015-05-04",20.5906,20.7053,20.0107,20.374,91218067.0],["2015-05-05",20.374,21.1068,19.8832,19.947,123072649.0],["2015-05-06",19.947,20.5078,19.4372,19.7494,102253950.0],["2015-05-07",19.7494,20.17,19.5965,19.9279,81333609.0],["2015-05-08",19.9279,20.3867,19.6602,20.2146,85432896.0],["2015-05-11",20.2146,21.2767,20.21463394165039,21.0944,74482535.0],["2015-05-12",21.0944,21.094364166259766,20.4322,20.7777,134773639.0],["2015-05-13",20.7777,22.2364,20.3458,21.4591,184646656.0],["2015-05-14",21.4591,23.608800888061523,21.0368,23.6088,285321926.0],["2015-05-15",23.6088,25.6818,23.1961,23.2921,413676113.0],["2015-05-18",23.2921,23.292097091674805,22.0733,22.1596,185288621.0],["2015-05-19",22.1596,22.9658,22.0733,22.6875,127338303.0],["2015-05-20",22.6875,23.3785,22.2652,22.7067,153291131.0],["2015-05-21",22.7067,22.70667266845703,22.294,22.6011,119840261.0],["2015-05-22",22.6011,23.8679,22.5339,23.3977,182449518.0],["2015-05-25",23.3977,24.1558,23.033,23.8487,181486353.0],["2015-05-26",23.8487,24.4054,23.3209,24.0982,195005673.0],["2015-05-27",24.0982,25.4322,23.7048,25.0676,247830497.0],["2015-05-28",25.0676,25.0676,22.5627,22.5627,238501870.0],["2015-05-29",22.5627,22.937,20.6337,21.8909,179072750.0],["2015-06-01",21.8909,22.9754,21.6894,22.8986,138640751.0],["2015-06-02",22.8986,23.3209,22.5147,23.1385,149926759.0],["2015-06-03",23.1385,23.6952,22.246,23.4265,183422745.0],["2015-06-04",23.4265,23.42645263671875,21.3055,23.0234,140654886.0],["2015-06-05",23.0234,24.5493,23.023378372192383,23.9831,260032737.0],["2015-06-08",23.9831,24.4533,23.1961,24.415,214495034.0],["2015-06-09",24.415,25.4322,23.9927,24.8756,271536562.0],["2015-06-10",24.8756,24.875612258911133,23.9927,24.127,170657207.0],["2015-06-11",24.127,24.9524,23.9927,24.2998,162999626.0],["2015-06-12",24.2998,24.8084,23.7528,24.5109,211648179.0],["2015-06-15",24.5109,24.9428,23.8967,24.0695,164316525.0],["2015-06-16",24.0695,24.0694580078125,22.246,22.5915,141251306.0],["2015-06-17",22.5915,22.9754,21.6702,22.8314,115071424.0],["2015-06-18",22.8314,22.9178,21.2767,21.4782,108087567.0],["2015-06-19",21.4782,21.8717,19.626,19.7796,109962125.0],["2015-06-23",19.7796,20.1539,18.196,20.1443,103178193.0],["2015-06-24",20.1443,20.7009,20.0387,20.6337,113162909.0],["2015-06-25",20.6337,20.63370704650879,19.0214,19.2133,108560324.0],["2015-06-26",19.2133,19.213336944580078,17.2939,17.2939,125237853.0],["2015-06-29",17.2939,17.9273,15.5665,16.1135,150732521.0],["2015-06-30",16.1135,17.5914,15.077,17.4091,157726126.0],["2015-07-01",17.4091,17.7546,16.1135,16.363,125095990.0],["2015-07-02",16.363,16.7949,14.9714,15.2018,119020856.0],["2015-07-03",15.2018,15.5377,13.6854,13.8774,127897563.0],["2015-07-06",13.8774,15.2689,13.8198,14.5588,159230257.0],["2015-07-07",14.5588,14.933,13.3207,13.839,169283355.0],["2015-07-08",13.839,13.838977813720703,12.457,12.4762,190430313.0],["2015-07-09",12.4762,13.723812103271484,12.0155,13.7238,140878456.0],["2015-07-10",13.7238,15.0962,13.723812103271484,15.0962,129319668.0],["2015-07-13",15.0962,16.60293197631836,15.096195220947266,16.6029,193672430.0],["2015-07-14",16.6029,16.9868,15.4321,15.672,162850200.0],["2015-07-15",15.672,15.67202091217041,14.1077,14.7699,115548799.0],["2015-07-16",14.7699,15.4129,14.0117,14.9906,80476183.0],["2015-07-17",14.9906,16.1039,14.9906,15.7488,94112548.0],["2015-07-20",15.7488,16.0175,15.2593,15.6144,95315281.0],["2015-07-21",15.6144,15.9791,15.1442,15.7488,82946462.0],["2015-07-22",15.7488,15.9119,15.1922,15.5473,77960124.0],["2015-07-23",15.5473,16.4686,15.3649,16.1999,121528800.0],["2015-07-24",16.1999,17.1596,15.816,16.2574,184555176.0],["2015-07-27",16.2574,16.2574405670166,14.6355,14.6355,103677898.0],["2015-07-28",14.6355,14.635534286499023,13.1768,13.5511,107879018.0],["2015-07-29",13.5511,14.338,13.4935,14.2708,70113564.0],["2015-07-30",14.2708,14.4916,13.5319,13.6758,71328109.0],["2015-07-31",13.6758,13.7718,13.4071,13.6086,51829092.0],["2015-08-03",13.6086,13.62784194946289,13.0136,13.6278,55258936.0],["2015-08-04",13.6278,14.4724,13.6278,14.4532,58167823.0],["2015-08-05",14.4532,14.5876,14.0405,14.1269,55476241.0],["2015-08-06",14.1269,14.8275,13.6662,14.482,72035302.0],["2015-08-07",14.482,15.5569,14.4148,15.077,95747311.0],["2015-08-10",15.077,16.3342,14.981,16.1327,137428626.0],["2015-08-11",16.1327,16.7853,15.8352,16.1231,172811478.0],["2015-08-12",16.1231,16.4014,15.7392,15.8256,88349168.0],["2015-08-13",15.8256,17.4091,15.6528,17.4091,161409869.0],["2015-08-14",17.4091,17.9465,16.9772,17.0156,195766659.0],["2015-08-17",17.0156,17.9945,16.8908,17.553,127316141.0],["2015-08-18",17.553,17.8506,15.796781539916992,15.7968,139022018.0],["2015-08-19",15.7968,16.1231,14.2996,15.8448,103963862.0],["2015-08-20",15.8448,16.1711,15.173,15.2497,73551195.0],["2015-08-21",15.2497,15.72,14.3572,14.8659,75050907.0],["2015-08-24",14.8659,14.865866661071777,13.3783,13.3783,71511557.0],["2015-08-25",13.3783,13.378318786621094,12.0443,12.0443,60056498.0],["2015-08-26",12.0443,12.4762,11.0846,11.171,81277810.0],["2015-08-27",11.171,11.8812,11.0366,11.814,62422141.0],["2015-08-28",11.814,12.956,11.813997268676758,12.8505,81273018.0],["2015-08-31",12.8505,12.850481033325195,12.0923,12.7449,65845345.0],["2015-09-01",12.7449,12.744913101196289,11.7852,12.5434,73027603.0],["2015-09-02",12.5434,12.9177,11.91,12.6202,85085802.0],["2015-09-07",12.6202,13.3015,12.361,12.4474,42513279.0],["2015-09-08",12.4474,12.9848,12.1883,12.9081,39240316.0],["2015-09-09",12.9081,13.3591,12.8313,13.3111,58940019.0],["2015-09-10",13.3111,13.311139106750488,12.7257,12.8985,37609230.0],["2015-09-11",12.8985,13.0328,12.6777,12.8505,24445638.0],["2015-09-14",12.8505,13.1,11.6125,12.9369,76533868.0],["2015-09-15",12.9369,12.93685245513916,11.6412,12.313,40008211.0],["2015-09-16",12.313,13.4935,12.1019,13.2056,43555977.0],["2015-09-17",13.2056,13.4167,12.5722,12.601,48153584.0],["2015-09-18",12.601,12.8217,12.4378,12.5338,25953229.0],["2015-09-21",12.5338,12.8985,12.313,12.8217,28426241.0],["2015-09-22",12.8217,13.2919,12.7545,12.9848,41364365.0],["2015-09-23",12.9848,12.984837532043457,12.5146,12.5434,28289313.0],["2015-09-24",12.5434,12.7449,12.505,12.6585,20226730.0],["2015-09-25",12.6585,12.9369,12.2843,12.4954,30591061.0],["2015-09-28",12.4954,12.5434,12.1403,12.4666,16236686.0],["2015-09-29",12.4666,12.466596603393555,12.0251,12.0443,17304543.0],["2015-09-30",12.0443,12.2651,12.0443,12.1403,13868578.0],["2015-10-08",12.1403,12.6585,12.140296936035156,12.6202,26351108.0],["2015-10-09",12.6202,13.1864,12.4954,12.9944,48554347.0],["2015-10-12",12.9944,13.8006,12.994436264038086,13.6566,71122074.0],["2015-10-13",13.6566,14.0213,13.4647,13.6662,57436849.0],["2015-10-14",13.6662,14.8659,13.4935,14.0981,96940649.0],["2015-10-15",14.0981,14.3668,13.695,14.2996,73357375.0],["2015-10-16",14.2996,14.578,14.0501,14.3764,76904944.0],["2015-10-19",14.3764,14.5684,13.9733,14.0693,67175548.0],["2015-10-20",14.0693,14.069308280944824,13.4551,13.9349,78200170.0],["2015-10-21",13.9349,14.2708,12.7929,13.6758,99950248.0],["2015-10-22",13.6758,15.0482,13.3303,15.0002,159816600.0],["2015-10-23",15.0002,15.2402,14.3956,14.981,144701728.0],["2015-10-26",14.981,15.0674,14.4052,14.6067,92224721.0],["2015-10-27",14.6067,14.7507,13.8006,14.578,65739739.0],["2015-10-28",14.578,14.578,14.0213,14.1269,48595260.0],["2015-10-29",14.1269,14.482,14.12689208984375,14.2037,40271754.0],["2015-10-30",14.2037,14.2804,13.8294,14.0309,34648626.0],["2015-11-02",14.0309,14.7603,13.7238,14.1269,52527842.0],["2015-11-03",14.1269,14.4052,14.0117,14.1749,36876913.0],["2015-11-04",14.1749,14.9138,14.174878120422363,14.8563,90120927.0],["2015-11-05",14.8563,15.3073,14.6067,14.8083,163606683.0],["2015-11-06",14.8083,15.5281,14.6835,15.2402,138947708.0],["2015-11-09",15.2402,15.6624,14.7795,15.1346,141367993.0],["2015-11-10",15.1346,15.8544,14.8851,15.5665,165013867.0],["2015-11-11",15.5665,16.1327,15.3649,15.4321,148951720.0],["2015-11-12",15.4321,16.9772,15.173,16.2766,254082939.0],["2015-11-13",16.2766,16.276636123657227,15.125,15.3073,142355385.0],["2015-11-16",15.3073,15.3361,14.6835,15.2018,73895444.0],["2015-11-17",15.2018,15.6912,15.077,15.1826,117753175.0],["2015-11-18",15.1826,15.2306,14.5012,14.6259,69432339.0],["2015-11-19",14.6259,14.8467,14.3956,14.7891,58005143.0],["2015-11-20",14.7891,15.0962,14.6835,14.9426,73241014.0],["2015-11-23",14.9426,15.0386,14.4532,14.53,61369890.0],["2015-11-24",14.53,14.6643,14.2133,14.4916,40509159.0],["2015-11-25",14.4916,14.8083,14.491579055786133,14.7219,48608876.0],["2015-11-26",14.7219,15.3361,14.6931,14.9522,92487760.0],["2015-11-27",14.9522,14.952238082885742,13.5031,13.5799,83828642.0],["2015-11-30",13.5799,13.7622,12.6681,13.3207,61420287.0],["2015-12-01",13.3207,13.5799,13.1288,13.4071,38550320.0],["2015-12-02",13.4071,13.7814,13.196,13.7526,45194707.0],["2015-12-03",13.7526,13.9062,13.5511,13.8102,39116559.0],["2015-12-04",13.8102,13.810187339782715,13.3399,13.4455,38298564.0],["2015-12-07",13.4455,13.6854,13.3399,13.5415,34452329.0],["2015-12-08",13.5415,13.541470527648926,12.9848,13.1384,40001026.0],["2015-12-09",13.1384,13.3495,12.8985,12.9656,34512646.0],["2015-12-10",12.9656,13.0712,12.8217,13.0328,28281757.0],["2015-12-11",13.0328,13.3975,12.8601,13.2056,41876641.0],["2015-12-14",13.2056,13.7814,12.8985,13.7046,60515356.0],["2015-12-15",13.7046,13.743,13.5223,13.5415,33657426.0],["2015-12-16",13.5415,13.8582,13.5127,13.6278,37244937.0],["2015-12-17",13.6278,14.0213,13.62784194946289,13.791,47303079.0],["2015-12-18",13.791,13.791,13.4359,13.5703,40209292.0],["2015-12-21",13.5703,14.0117,13.5511,13.9541,55416109.0],["2015-12-22",13.9541,14.7219,13.954141616821289,14.4436,101560010.0],["2015-12-23",14.4436,14.443594932556152,13.9541,14.0021,51349486.0],["2015-12-24",14.0021,14.3188,13.8486,14.2229,49541557.0],["2015-12-25",14.2229,14.338,13.9829,14.0693,29104698.0],["2015-12-28",14.0693,14.1749,13.4359,13.4455,44834709.0],["2015-12-29",13.4455,13.5895,13.3399,13.5511,27445648.0],["2015-12-30",13.5511,13.695,13.4071,13.5895,29944669.0],["2015-12-31",13.5895,13.6662,13.4167,13.4551,24676926.0],["2016-01-04",13.4551,13.5415,12.1211,12.1499,33810031.0],["2016-01-05",12.1499,12.5338,11.5933,12.3226,46693828.0],["2016-01-06",12.3226,13.2536,12.1979,13.0424,52595229.0],["2016-01-07",13.0424,13.042421340942383,11.8044,11.8524,14610372.0],["2016-01-08",11.8524,12.7161,11.4205,12.3802,51803195.0],["2016-01-11",12.3802,12.7641,11.9963,12.1883,53155821.0],["2016-01-12",12.1883,12.4282,11.91,12.0827,38059459.0],["2016-01-13",12.0827,12.3514,11.8812,11.958,37210613.0],["2016-01-14",11.958,12.3514,11.5261,12.3322,38337245.0],["2016-01-15",12.3322,12.361,11.6125,11.7372,32127982.0],["2016-01-18",11.7372,11.9292,11.4205,11.7468,22745447.0],["2016-01-19",11.7468,12.0731,11.6796,12.0539,32004746.0],["2016-01-20",12.0539,12.4474,11.8812,11.9963,42016192.0],["2016-01-21",11.9963,12.0347,11.5165,11.5261,31253918.0],["2016-01-22",11.5261,11.7756,11.4013,11.67,20808538.0],["2016-01-25",11.67,12.0443,11.67,11.9388,22248952.0],["2016-01-26",11.9388,12.2267,11.0462,11.2286,50381433.0],["2016-01-27",11.2286,11.7948,11.0462,11.6221,51163755.0],["2016-01-28",11.6221,11.622053146362305,10.6623,10.6911,39224486.0],["2016-01-29",10.6911,11.1614,10.576,10.9982,33707270.0],["2016-02-01",10.9982,11.2094,10.576,10.7103,25928635.0],["2016-02-02",10.7103,11.0654,10.6048,10.9695,23909567.0],["2016-02-03",10.9695,10.969454765319824,10.6719,10.8543,19538725.0],["2016-02-04",10.8543,11.4493,10.854289054870605,11.1998,39196731.0],["2016-02-05",11.1998,11.3437,10.8447,10.9311,24644290.0],["2016-02-15",10.9311,11.3725,10.5568,11.2382,30842637.0],["2016-02-16",11.2382,11.6412,11.171,11.5069,39624736.0],["2016-02-17",11.5069,11.5837,11.267,11.5069,38178115.0],["2016-02-18",11.5069,11.7468,11.4205,11.4397,45497779.0],["2016-02-19",11.4397,11.4781,11.2478,11.3437,24509809.0],["2016-02-22",11.3437,12.2363,11.343738555908203,12.0347,81100681.0],["2016-02-23",12.0347,12.2747,11.8428,11.958,59074129.0],["2016-02-24",11.958,11.9676,11.718,11.958,36387763.0],["2016-02-25",11.958,11.9771,10.7583,10.8447,57694348.0],["2016-02-26",10.8447,11.3245,10.8063,11.1326,44226740.0],["2016-02-29",11.1326,11.132604598999023,10.384,10.6815,38712448.0],["2016-03-01",10.6815,11.0654,10.6719,10.9982,33692148.0],["2016-03-02",10.9982,12.101907730102539,10.9119,12.1019,90271168.0],["2016-03-03",12.1019,12.6106,11.8812,11.9292,105530358.0],["2016-03-04",11.9292,12.553,11.7276,12.2075,93448980.0],["2016-03-07",12.2075,13.1,12.207475662231445,12.956,119973488.0],["2016-03-08",12.956,12.956046104431152,12.3322,12.5818,101194362.0],["2016-03-09",12.5818,12.581762313842773,11.6892,11.7372,66203907.0],["2016-03-10",11.7372,12.0251,11.5165,11.5741,41657466.0],["2016-03-11",11.5741,11.6508,11.3149,11.4397,30992017.0],["2016-03-14",11.4397,11.9292,11.439711570739746,11.7564,37835430.0],["2016-03-15",11.7564,12.2171,11.3821,12.1595,71547993.0],["2016-03-16",12.1595,12.4186,11.8524,11.862,49702399.0],["2016-03-17",11.862,12.2555,11.7564,12.1019,40707431.0],["2016-03-18",12.1019,12.7641,12.0731,12.313,112305876.0],["2016-03-21",12.313,12.7449,12.2171,12.6106,96494162.0],["2016-03-22",12.6106,12.610553741455078,12.2939,12.3514,52056577.0],["2016-03-23",12.3514,12.8409,12.2843,12.6777,91542117.0],["2016-03-24",12.6777,12.677730560302734,12.1115,12.1307,66019473.0],["2016-03-25",12.1307,12.2459,11.9675,12.1499,32620887.0],["2016-03-28",12.1499,12.3322,12.0155,12.0827,40076357.0],["2016-03-29",12.0827,12.3322,11.8524,11.9484,42335350.0],["2016-03-30",11.9484,12.2555,11.948355674743652,12.2363,38337141.0],["2016-03-31",12.2363,12.2939,12.1115,12.1691,33997381.0],["2016-04-01",12.1691,12.553,12.1019,12.457,71690044.0],["2016-04-05",12.457,12.6969,12.2267,12.5818,68663358.0],["2016-04-06",12.5818,12.5818,12.3034,12.4282,39642575.0],["2016-04-07",12.4282,12.5242,12.1883,12.1979,34926027.0],["2016-04-08",12.1979,12.19787883758545,11.8524,12.0251,28938662.0],["2016-04-11",12.0251,12.5818,12.025132179260254,12.4378,59983377.0],["2016-04-12",12.4378,12.5722,12.2555,12.3802,43755624.0],["2016-04-13",12.3802,13.5799,12.380223274230957,12.9273,156400811.0],["2016-04-14",12.9273,13.052,12.6585,12.8601,77212579.0],["2016-04-15",12.8601,13.244,12.7545,13.052,84711185.0],["2016-04-18",13.052,13.052020072937012,12.5626,12.6393,52744802.0],["2016-04-19",12.6393,13.5415,12.639345169067383,13.0904,99480707.0],["2016-04-20",13.0904,13.9158,12.9656,13.743,243425817.0],["2016-04-21",13.743,14.6835,13.3207,13.9925,278489190.0],["2016-04-22",13.9925,13.992532730102539,13.1192,13.3399,118373039.0],["2016-04-25",13.3399,13.4071,12.9464,13.1864,72700106.0],["2016-04-26",13.1864,13.2632,12.7929,13.1768,76885057.0],["2016-04-27",13.1768,13.2536,12.7737,12.8313,64371913.0],["2016-04-28",12.8313,13.0328,12.601,12.7449,53641984.0],["2016-04-29",12.7449,13.0328,12.7161,12.8889,49374145.0],["2016-05-03",12.8889,13.4167,12.7641,13.3111,73401329.0],["2016-05-04",13.3111,13.3207,13.0424,13.1384,53627299.0],["2016-05-05",13.1384,13.3399,13.0904,13.3111,52915826.0],["2016-05-06",13.3111,13.695,12.8025,12.8409,90973420.0],["2016-05-09",12.8409,12.840882301330566,11.6029,11.766,88264045.0],["2016-05-10",11.766,11.766012191772461,11.2478,11.5837,49626714.0],["2016-05-11",11.5837,11.8716,11.58366584777832,11.6412,46788146.0],["2016-05-12",11.6412,12.1403,11.3629,12.0923,62847946.0],["2016-05-13",12.0923,12.1883,11.7564,11.862,48503069.0],["2016-05-16",11.862,12.553,11.6988,12.3514,76566319.0],["2016-05-17",12.3514,13.196,12.2459,12.6681,143090183.0],["2016-05-18",12.6681,12.668136596679688,11.9388,12.2171,71199803.0],["2016-05-19",12.2171,13.1288,12.1403,13.1,127287708.0],["2016-05-20",13.1,13.4167,12.7929,13.052,115943477.0],["2016-05-23",13.052,13.1768,12.7353,13.0712,76496784.0],["2016-05-24",13.0712,13.0808,12.505,12.7161,61371203.0],["2016-05-25",12.7161,13.004,12.1595,12.3226,68013632.0],["2016-05-26",12.3226,13.0712,11.9484,13.0136,95338846.0],["2016-05-27",13.0136,13.244,12.7641,12.8313,81735599.0],["2016-05-30",12.8313,13.4839,12.4282,13.1192,106938273.0],["2016-05-31",13.1192,14.434,13.119197845458984,14.434,225658284.0],["2016-06-01",14.434,14.8659,14.2612,14.3188,235144260.0],["2016-06-02",14.3188,14.5396,14.0885,14.4628,122515675.0],["2016-06-03",14.4628,14.578,14.1845,14.3188,108849786.0],["2016-06-06",14.3188,14.4148,13.9733,14.2037,74285355.0],["2016-06-07",14.2037,14.3956,14.0021,14.1077,90210229.0],["2016-06-08",14.1077,14.107696533203125,13.3783,13.4935,114000112.0],["2016-06-13",13.4935,13.5415,12.956,12.9752,82589801.0],["2016-06-14",12.9752,13.2344,12.9177,13.148,56295772.0],["2016-06-15",13.148,13.7238,12.9081,13.5511,86918757.0],["2016-06-16",13.5511,13.7814,13.244,13.3495,83608450.0],["2016-06-17",13.3495,13.791,13.2919,13.4455,83429778.0],["2016-06-20",13.4455,13.4647,13.052,13.2344,50864755.0],["2016-06-21",13.2344,13.4359,12.8985,13.1864,63940375.0],["2016-06-22",13.1864,13.4268,13.0133,13.3691,48831951.0],["2016-06-23",13.3691,13.369120597839355,12.8209,12.9171,64389938.0],["2016-06-24",12.9171,13.0133,12.2438,12.5997,56762073.0],["2016-06-27",12.5997,12.8401,12.5323,12.8209,39078362.0],["2016-06-28",12.8209,12.8882,12.6478,12.8786,46050961.0],["2016-06-29",12.8786,13.2249,12.7536,13.0517,80090649.0],["2016-06-30",13.0517,13.051724433898926,12.7247,12.8017,45812654.0],["2016-07-01",12.8017,12.8978,12.7536,12.792,33096617.0],["2016-07-04",12.792,13.3691,12.7151,13.196,82260669.0],["2016-07-05",13.196,13.3114,13.0421,13.3018,67772590.0],["2016-07-06",13.3018,13.6288,13.1864,13.4076,81110470.0],["2016-07-07",13.4076,14.2347,13.3306,13.7058,138268386.0],["2016-07-08",13.7058,13.8019,13.4942,13.7538,72957927.0],["2016-07-11",13.7538,15.1292,13.753843307495117,14.5521,257638588.0],["2016-07-12",14.5521,14.8311,14.3598,14.6579,176870186.0],["2016-07-13",14.6579,14.7926,14.2155,14.379,134236843.0],["2016-07-14",14.379,14.37901782989502,13.9174,14.1193,83253179.0],["2016-07-15",14.1193,14.3021,13.9751,14.1674,65849704.0],["2016-07-18",14.1674,14.3983,14.0712,14.1674,80093904.0],["2016-07-19",14.1674,14.16741943359375,13.8404,14.0232,58383544.0],["2016-07-20",14.0232,14.2828,13.8981,14.0616,55397788.0],["2016-07-21",14.0616,14.1193,13.8596,13.9943,46901727.0],["2016-07-22",13.9943,14.2444,13.927,14.1482,67162869.0],["2016-07-25",14.1482,14.1578,13.8693,13.9366,46735409.0],["2016-07-26",13.9366,14.0905,13.9077,14.0616,36885666.0],["2016-07-27",14.0616,14.0905,12.9844,13.0998,103593027.0],["2016-07-28",13.0998,13.3403,12.9844,13.2152,46305567.0],["2016-07-29",13.2152,13.2441,13.0133,13.0229,27505985.0],["2016-08-01",13.0229,13.022871017456055,12.4265,12.6574,49287496.0],["2016-08-02",12.6574,12.7343,12.5997,12.7151,20820375.0],["2016-08-03",12.7151,12.8882,12.5997,12.6766,33890116.0],["2016-08-04",12.6766,12.8209,12.542,12.7728,33162982.0],["2016-08-05",12.7728,12.77280044555664,12.6093,12.6574,28583947.0],["2016-08-08",12.6574,12.8401,12.5035,12.8305,37141821.0],["2016-08-09",12.8305,13.3114,12.8305082321167,13.0517,69084403.0],["2016-08-10",13.0517,13.4076,12.9075,13.1383,62920826.0],["2016-08-11",13.1383,13.138287544250488,12.8497,12.8594,39101730.0],["2016-08-12",12.8594,12.9844,12.7632,12.9555,29691406.0],["2016-08-15",12.9555,13.2441,12.8978,13.1768,56450813.0],["2016-08-16",13.1768,13.3787,13.1479,13.3114,45678098.0],["2016-08-17",13.3114,13.31141185760498,13.0998,13.2152,31893994.0],["2016-08-18",13.2152,13.2441,13.0325,13.1768,37864134.0],["2016-08-19",13.1768,13.4076,13.0998,13.2826,56510797.0],["2016-08-22",13.2826,13.282559394836426,12.869,12.8882,41635257.0],["2016-08-23",12.8882,12.9652,12.8113,12.8882,20497078.0],["2016-08-24",12.8882,12.9363,12.8401,12.8594,16697006.0],["2016-08-25",12.8594,12.859362602233887,12.5612,12.667,29286576.0],["2016-08-26",12.667,12.9267,12.667001724243164,12.7632,26029651.0],["2016-08-29",12.7632,12.792,12.6574,12.7824,17792829.0],["2016-08-30",12.7824,12.9171,12.7343,12.7632,20971960.0],["2016-08-31",12.7632,12.9267,12.6285,12.8497,22533232.0],["2016-09-01",12.8497,12.849743843078613,12.6478,12.7151,18623487.0],["2016-09-02",12.7151,12.8305,12.6189,12.6862,20966252.0],["2016-09-05",12.6862,12.9363,12.686236381530762,12.7824,26916719.0],["2016-09-06",12.7824,12.93630599975586,12.7151,12.9363,29309913.0],["2016-09-07",12.9363,13.1094,12.8882,12.9748,39568332.0],["2016-09-08",12.9748,13.0613,12.8497,12.8978,24989211.0],["2016-09-09",12.8978,12.9171,12.6766,12.6862,27758926.0],["2016-09-12",12.6862,12.686236381530762,12.0226,12.0803,50334973.0],["2016-09-13",12.0803,12.215,12.0226,12.1188,18685064.0],["2016-09-14",12.1188,12.3015,11.9841,12.1861,20253705.0],["2016-09-19",12.1861,12.4746,12.18609619140625,12.34,22104166.0],["2016-09-20",12.34,12.34,12.2246,12.2919,10513939.0],["2016-09-21",12.2919,12.3785,12.2727,12.3111,11159124.0],["2016-09-22",12.3111,12.4073,12.2727,12.2823,14946043.0],["2016-09-23",12.2823,12.3304,12.1092,12.1188,16211548.0],["2016-09-26",12.1188,12.1188,11.7918,11.8206,19292315.0],["2016-09-27",11.8206,11.8879,11.6956,11.8398,17011063.0],["2016-09-28",11.8398,11.8687,11.7437,11.7533,10204631.0],["2016-09-29",11.7533,11.9072,11.753284454345703,11.7918,13601859.0],["2016-09-30",11.7918,11.9168,11.7629,11.8879,14417593.0],["2016-10-10",11.8879,12.0611,11.88793659210205,12.0514,15581644.0],["2016-10-11",12.0514,12.0995,11.9841,12.0514,16017307.0],["2016-10-12",12.0514,12.051444053649902,11.9456,11.9937,13455243.0],["2016-10-13",11.9937,12.0226,11.9745,12.013,12551433.0],["2016-10-14",12.013,12.012971878051758,11.8879,11.9553,12083614.0],["2016-10-17",11.9553,12.0514,11.8879,11.8976,15739407.0],["2016-10-18",11.8976,12.263,11.8495,12.1861,25359223.0],["2016-10-19",12.1861,12.3785,12.1476,12.1957,43026190.0],["2016-10-20",12.1957,12.2534,12.1284,12.1572,15757377.0],["2016-10-21",12.1572,12.2342,12.0034,12.1188,19776309.0],["2016-10-24",12.1188,12.3592,12.0707,12.2823,30978713.0],["2016-10-25",12.2823,12.4362,12.215,12.4169,27650555.0],["2016-10-26",12.4169,12.41693115234375,12.1957,12.2342,21371921.0],["2016-10-27",12.2342,12.2823,12.1861,12.215,13369926.0],["2016-10-28",12.215,12.263,12.0226,12.0418,19234625.0],["2016-10-31",12.0418,12.1188,11.9745,12.0803,11201467.0],["2016-11-01",12.0803,12.2342,12.0226,12.1861,16119114.0],["2016-11-02",12.1861,12.263,12.1188,12.1861,20943474.0],["2016-11-03",12.1861,12.263,12.0226,12.1765,23953575.0],["2016-11-04",12.1765,12.6381,12.1669,12.3977,67264055.0],["2016-11-07",12.3977,12.6093,12.2342,12.5035,42854913.0],["2016-11-08",12.5035,12.7536,12.3785,12.5997,47483570.0],["2016-11-09",12.5997,12.7247,12.3208,12.5901,58632418.0],["2016-11-10",12.5901,12.9555,12.590057373046875,12.6862,64491818.0],["2016-11-11",12.6862,13.321,12.6381,13.1768,121207400.0],["2016-11-14",13.1768,13.176758766174316,12.8401,13.0998,78983893.0],["2016-11-15",13.0998,13.3884,12.9171,12.994,50443956.0],["2016-11-16",12.994,13.0613,12.792,12.9844,45819168.0],["2016-11-17",12.9844,13.1575,12.792,13.0229,40462409.0],["2016-11-18",13.0229,13.022871017456055,12.6862,12.7343,34593210.0],["2016-11-21",12.7343,12.8497,12.6189,12.6959,28055808.0],["2016-11-22",12.6959,12.9171,12.695856094360352,12.8497,30290471.0],["2016-11-23",12.8497,12.9267,12.6574,12.6959,27271323.0],["2016-11-24",12.6959,13.0133,12.695856094360352,12.8113,42278885.0],["2016-11-25",12.8113,12.8113,12.5131,12.7536,29604303.0],["2016-11-28",12.7536,13.0133,12.7247,12.9844,49709945.0],["2016-11-29",12.9844,12.984396934509277,12.76318073272705,12.7632,37699509.0],["2016-11-30",12.7632,12.76318073272705,12.4073,12.4939,38202026.0],["2016-12-01",12.4939,12.6381,12.493875503540039,12.5708,18173366.0],["2016-12-02",12.5708,12.5804,12.263,12.2727,24532438.0],["2016-12-05",12.2727,12.3496,12.1284,12.215,15526431.0],["2016-12-06",12.215,12.5035,12.214951515197754,12.4362,17719383.0],["2016-12-07",12.4362,12.5516,12.3977,12.5131,19916251.0],["2016-12-08",12.5131,12.6478,12.4266,12.465,17877554.0],["2016-12-09",12.465,12.5997,12.3688,12.4746,16687624.0],["2016-12-12",12.4746,12.8113,12.0611,12.1669,45448539.0],["2016-12-13",12.1669,12.5708,11.936,12.3592,32298348.0],["2016-12-14",12.3592,12.359224319458008,11.8976,12.0707,27901518.0],["2016-12-15",12.0707,12.263,11.9841,12.138,14251011.0],["2016-12-16",12.138,12.1572,11.9937,12.0514,16128234.0],["2016-12-19",12.0514,12.3881,12.0514,12.263,25866415.0],["2016-12-20",12.263,12.3208,12.0611,12.2053,16163980.0],["2016-12-21",12.2053,12.3592,12.1957,12.2823,15952333.0],["2016-12-22",12.2823,12.2823,12.0899,12.1861,12931273.0],["2016-12-23",12.1861,12.1957,11.9937,12.0514,14021441.0],["2016-12-26",12.0514,12.051444053649902,11.8783,12.0418,13005990.0],["2016-12-27",12.0418,12.1188,11.9937,12.0322,9273999.0],["2016-12-28",12.0322,12.0899,11.9168,11.9264,10072883.0],["2016-12-29",11.9264,11.9937,11.7821,11.811,12646367.0],["2016-12-30",11.811,11.8879,11.7148,11.8014,11385313.0],["2017-01-03",11.8014,11.9841,11.801376342773438,11.9553,12895901.0],["2017-01-04",11.9553,12.0803,11.9168,12.0611,13007630.0],["2017-01-05",12.0611,12.0899,11.9841,12.0322,12527447.0],["2017-01-06",12.0322,12.0611,11.9168,11.9649,12254499.0],["2017-01-09",11.9649,12.013,11.9072,11.9841,9798895.0],["2017-01-10",11.9841,12.0899,11.9264,12.0226,16257491.0],["2017-01-11",12.0226,12.0899,11.9264,11.9745,14557642.0],["2017-01-12",11.9745,11.9841,11.6956,11.7437,16253589.0],["2017-01-13",11.7437,11.7821,11.5513,11.609,15890801.0],["2017-01-16",11.609,11.811,11.2051,11.7148,39201340.0],["2017-01-17",11.7148,11.714813232421875,11.4359,11.609,9585140.0],["2017-01-18",11.609,11.6475,11.5321,11.5417,7306801.0],["2017-01-19",11.5417,11.5802,11.4551,11.4744,7910625.0],["2017-01-20",11.4744,11.5705,11.4551,11.5609,8162681.0],["2017-01-23",11.5609,11.7821,11.560922622680664,11.6667,12567741.0],["2017-01-24",11.6667,11.686,11.5705,11.6186,7480534.0],["2017-01-25",11.6186,11.7052,11.5898,11.6763,8195582.0],["2017-01-26",11.6763,12.0899,11.6667,12.0226,30598709.0],["2017-02-03",12.0226,12.0995,11.9072,11.9456,15364977.0],["2017-02-06",11.9456,11.9841,11.8302,11.9264,12406319.0],["2017-02-07",11.9264,12.0418,11.8976,11.9841,13263043.0],["2017-02-08",11.9841,12.0034,11.8687,11.9841,11281511.0],["2017-02-09",11.9841,12.0514,11.9456,12.0418,21627273.0],["2017-02-10",12.0418,12.1572,11.9841,12.0803,24664486.0],["2017-02-13",12.0803,12.3592,12.080297470092773,12.1476,38053047.0],["2017-02-14",12.1476,12.157243728637695,12.0226,12.1572,21169992.0],["2017-02-15",12.1572,12.1957,11.9456,11.9649,24232659.0],["2017-02-16",11.9649,12.6766,11.96488094329834,12.4843,84608466.0],["2017-02-17",12.4843,12.484258651733398,12.2342,12.2727,37871074.0],["2017-02-20",12.2727,12.3881,12.215,12.34,22476154.0],["2017-02-21",12.34,12.5035,12.2727,12.4073,32504641.0],["2017-02-22",12.4073,12.5227,12.3592,12.4073,22989302.0],["2017-02-23",12.4073,12.5612,12.3015,12.4073,29953381.0],["2017-02-24",12.4073,12.407313346862793,12.2246,12.3304,20765590.0],["2017-02-27",12.3304,12.3977,12.2246,12.2919,15537838.0],["2017-02-28",12.2919,12.4843,12.2534,12.3881,21568908.0],["2017-03-01",12.3881,12.5516,12.3208,12.4265,32274620.0],["2017-03-02",12.4265,12.7632,12.4169,12.4746,50403455.0],["2017-03-03",12.4746,12.474639892578125,12.2727,12.3977,23454583.0],["2017-03-06",12.3977,12.5612,12.397696495056152,12.4554,20418770.0],["2017-03-07",12.4554,12.4746,12.2823,12.34,21350031.0],["2017-03-08",12.34,12.3496,12.1957,12.2246,16401209.0],["2017-03-09",12.2246,12.2246,12.1188,12.1476,13909358.0],["2017-03-10",12.1476,12.215,12.1092,12.1669,10104403.0],["2017-03-13",12.1669,12.34,12.0995,12.3304,19457833.0],["2017-03-14",12.3304,12.4458,12.3111,12.3304,19396036.0],["2017-03-15",12.3304,12.3785,12.215,12.2534,14640278.0],["2017-03-16",12.2534,12.4362,12.253423690795898,12.4073,24618287.0],["2017-03-17",12.4073,12.542,12.3111,12.3208,30563475.0],["2017-03-20",12.3208,12.4362,12.2342,12.3208,20462275.0],["2017-03-21",12.3208,12.3304,12.1861,12.215,16009542.0],["2017-03-22",12.215,12.2534,12.0803,12.1765,12585338.0],["2017-03-23",12.1765,12.2246,12.0226,12.0514,17265543.0],["2017-03-24",12.0514,12.0995,11.8591,11.9745,22073469.0],["2017-03-27",11.9745,12.0226,11.8302,11.8976,13226507.0],["2017-03-28",11.8976,11.9649,11.8591,11.9456,8741040.0],["2017-03-29",11.9456,12.0034,11.8879,11.8976,10793966.0],["2017-03-30",11.8976,11.9072,11.5705,11.609,21885531.0],["2017-03-31",11.609,11.7052,11.5898,11.6475,11512511.0],["2017-04-05",11.6475,11.9937,11.6282,11.8879,20130370.0],["2017-04-06",11.8879,11.9553,11.8398,11.8783,9194920.0],["2017-04-07",11.8783,12.0514,11.8783,11.9072,17068271.0],["2017-04-10",11.9072,11.9264,11.7148,11.7437,13758885.0],["2017-04-11",11.7437,11.830230712890625,11.6283,11.8302,16115720.0],["2017-04-12",11.8302,12.1476,11.7244,12.0034,32326017.0],["2017-04-13",12.0034,12.0803,11.9072,12.0514,21604785.0],["2017-04-14",12.0514,12.3881,12.0226,12.1476,48653942.0],["2017-04-17",12.1476,12.263,11.9264,12.2438,29599892.0],["2017-04-18",12.2438,12.243805885314941,11.9841,12.0034,19624537.0],["2017-04-19",12.0034,12.0033540725708,11.609,11.6763,23368736.0],["2017-04-20",11.6763,11.7821,11.6571,11.6763,13021013.0],["2017-04-21",11.6763,11.7437,11.5224,11.5321,15249509.0],["2017-04-24",11.5321,11.5705,10.5799,10.8588,27789078.0],["2017-04-25",10.8588,10.955,10.7722,10.8011,12153199.0],["2017-04-26",10.8011,10.8973,10.7626,10.8203,7234514.0],["2017-04-27",10.8203,10.8877,10.4933,10.878,15474782.0],["2017-04-28",10.878,11.0127,10.8588,10.955,11656356.0],["2017-05-02",10.955,11.0319,10.8973,10.9935,9427171.0],["2017-05-03",10.9935,11.1762,10.9454,11.0031,11980938.0],["2017-05-04",11.0031,11.003073692321777,10.7722,10.9646,10642244.0],["2017-05-05",10.9646,11.1089,10.8973,11.0127,15179293.0],["2017-05-08",11.0127,11.08,10.8684,11.0608,14242429.0],["2017-05-09",11.0608,11.2531,11.0223,11.157,19970915.0],["2017-05-10",11.157,11.2243,10.6568,10.6664,19349951.0],["2017-05-11",10.6664,10.6953,10.301,10.5991,20263449.0],["2017-05-12",10.5991,10.6472,10.3971,10.5126,11978110.0],["2017-05-15",10.5126,10.628,10.4356,10.4645,7721621.0],["2017-05-16",10.4645,10.6472,10.301,10.6376,12191109.0],["2017-05-17",10.6376,10.7242,10.5606,10.5991,10988427.0],["2017-05-18",10.5991,10.599116325378418,10.4548,10.4933,8890741.0],["2017-05-19",10.4933,10.7241,10.4645,10.6568,11855708.0],["2017-05-22",10.6568,10.8396,10.4837,10.551,15431541.0],["2017-05-23",10.551,10.551025390625,10.1952,10.5126,20562056.0],["2017-05-24",10.5126,10.5703,10.3298,10.5606,11117299.0],["2017-05-25",10.5606,10.7242,10.4741,10.6761,13556423.0],["2017-05-26",10.6761,10.7049,10.5318,10.551,11379866.0],["2017-05-31",10.551,10.6857,10.5318,10.5414,8994991.0],["2017-06-01",10.5414,10.5703,10.3298,10.426,12262983.0],["2017-06-02",10.426,10.42599105834961,10.1663,10.349,10932591.0],["2017-06-05",10.349,10.4452,10.349,10.4068,6449712.0],["2017-06-06",10.4068,10.4934,10.3394,10.3875,5303495.0],["2017-06-07",10.3875,10.6185,10.3875,10.6089,13156707.0],["2017-06-08",10.6089,10.6474,10.5415,10.5608,8793844.0],["2017-06-09",10.5608,10.6571,10.5127,10.6474,10773090.0],["2017-06-12",10.6474,10.647429466247559,10.3586,10.3682,9818912.0],["2017-06-13",10.3682,10.6282,10.3682,10.5512,11883074.0],["2017-06-14",10.5512,10.8592,10.551158905029297,10.6859,21516000.0],["2017-06-15",10.6859,10.763,10.5993,10.763,16674716.0],["2017-06-16",10.763,10.8785,10.6956,10.8015,17397414.0],["2017-06-19",10.8015,10.8015,10.801461219787598,10.8015,0.0],["2017-06-20",10.8015,10.9555,10.763,10.8207,16927813.0],["2017-06-21",10.8207,10.9266,10.6859,10.763,12563562.0],["2017-06-22",10.763,10.8496,10.7244,10.7726,17938347.0],["2017-06-23",10.7726,10.8977,10.6378,10.8111,17852695.0],["2017-06-26",10.8111,11.0133,10.763,11.0036,26394772.0],["2017-06-27",11.0036,11.0999,10.8977,10.9844,17867431.0],["2017-06-28",10.9844,11.1095,10.917,10.9747,21337316.0],["2017-06-29",10.9747,11.0614,10.9459,10.994,14287660.0],["2017-06-30",10.994,10.994000434875488,10.7918,10.9074,12059612.0],["2017-07-03",10.9074,11.0806,10.8977,11.071,17143555.0],["2017-07-04",11.071,11.225,11.0133,11.0421,21784313.0],["2017-07-05",11.0421,11.3021,10.9555,11.2539,28695504.0],["2017-07-06",11.2539,11.793,11.1673,11.6871,68485477.0],["2017-07-07",11.6871,12.852004051208496,11.5524,12.852,176990206.0],["2017-07-10",12.852,13.1119,12.5247,12.621,152608579.0],["2017-07-11",12.621,12.620957374572754,12.0915,12.1974,85543872.0],["2017-07-12",12.1974,12.775,12.197371482849121,12.6306,89071060.0],["2017-07-13",12.6306,13.8917,12.630585670471191,13.6607,320418177.0],["2017-07-14",13.6607,13.66067123413086,13.0638,13.2467,160077522.0],["2017-07-17",13.2467,13.4874,12.6113,12.9868,159655936.0],["2017-07-18",12.9868,13.7088,12.9098,13.4778,186758579.0],["2017-07-19",13.4778,13.9687,13.3911,13.8243,215185129.0],["2017-07-20",13.8243,14.3249,13.4104,13.9013,243302661.0],["2017-07-21",13.9013,13.9976,13.4778,13.6029,117694054.0],["2017-07-24",13.6029,13.7666,13.3141,13.6029,89067977.0],["2017-07-25",13.6029,13.9399,13.2852,13.4104,134488606.0],["2017-07-26",13.4104,14.7485,13.410367965698242,14.5752,294237925.0],["2017-07-27",14.5752,15.7979,14.4019,15.1625,308025786.0],["2017-07-28",15.1625,16.6547,14.8255,16.2888,263066750.0],["2017-07-31",16.2888,17.9158,16.28883171081543,17.9158,313060583.0],["2017-08-01",17.9158,17.915794372558594,17.0494,17.4344,260127620.0],["2017-08-02",17.4344,18.6667,17.0975,17.2804,330458029.0],["2017-08-03",17.2804,17.7329,16.7798,17.6751,227742250.0],["2017-08-04",17.6751,18.3875,16.7413,16.7606,259641925.0],["2017-08-07",16.7606,18.43564796447754,16.760555267333984,18.4356,369014134.0],["2017-08-08",18.4356,19.6294,18.3009,18.84,379977818.0],["2017-08-09",18.84,19.4369,18.1757,19.1095,244485657.0],["2017-08-10",19.1095,19.9182,18.4356,19.2732,295447518.0],["2017-08-11",19.2732,19.273193359375,17.4922,17.6655,266314677.0],["2017-08-14",17.6655,19.3502,17.2226,19.2539,273761733.0],["2017-08-15",19.2539,19.6294,18.8977,19.331,230885769.0],["2017-08-16",19.331,19.330957412719727,17.5789,17.9158,252666695.0],["2017-08-17",17.9158,18.4164,17.2419,18.1661,200457558.0],["2017-08-18",18.1661,18.166095733642578,17.4248,17.6847,136680870.0],["2017-08-21",17.6847,18.0602,17.3285,17.7618,157769462.0],["2017-08-22",17.7618,17.9447,17.0879,17.4537,196085482.0],["2017-08-23",17.4537,17.453693389892578,16.4814,16.5584,179465480.0],["2017-08-24",16.5584,16.9146,16.2888,16.5969,115054123.0],["2017-08-25",16.5969,17.3285,16.4717,16.9916,157580109.0],["2017-08-28",16.9916,17.5885,16.6835,17.3285,189589902.0],["2017-08-29",17.3285,17.6559,16.9916,17.0397,136604856.0],["2017-08-30",17.0397,17.6655,16.8761,17.5307,174169734.0],["2017-08-31",17.5307,17.6077,17.1456,17.4152,128797882.0],["2017-09-01",17.4152,18.5319,17.41518783569336,18.0795,236552464.0],["2017-09-04",18.0795,18.7148,17.8099,18.6282,217364138.0],["2017-09-05",18.6282,18.62818717956543,17.9639,18.2142,131507411.0],["2017-09-06",18.2142,18.763,17.8388,18.0795,181556978.0],["2017-09-07",18.0795,18.0795,17.3767,17.4826,145042794.0],["2017-09-08",17.4826,17.7714,17.3382,17.4633,98717477.0],["2017-09-11",17.4633,18.0987,17.2226,17.9543,157830888.0],["2017-09-12",17.9543,19.5427,17.8484,18.5319,329284653.0],["2017-09-13",18.5319,19.0325,18.1757,18.8592,198897444.0],["2017-09-14",18.8592,18.917,17.9543,18.1083,174838106.0],["2017-09-15",18.1083,18.10832977294922,16.7606,16.9627,179209349.0],["2017-09-18",16.9627,17.3671,16.8568,16.9916,95875787.0],["2017-09-19",16.9916,17.1745,16.6065,16.8857,77868170.0],["2017-09-20",16.8857,17.29,16.7028,17.1841,111539714.0],["2017-09-21",17.1841,17.184141159057617,16.337,16.5006,114769995.0],["2017-09-22",16.5006,16.982,16.2985,16.6161,85194230.0],["2017-09-25",16.6161,16.616146087646484,15.1529,15.3261,140100619.0],["2017-09-26",15.3261,15.6053,15.201,15.5187,59788254.0],["2017-09-27",15.5187,15.8075,15.3743,15.6438,63540215.0],["2017-09-28",15.6438,15.7112,15.2973,15.3358,57505132.0],["2017-09-29",15.3358,15.6631,15.278,15.5283,54604459.0],["2017-10-09",15.5283,15.8364,15.3646,15.4705,60515289.0],["2017-10-10",15.4705,15.470540046691895,14.6715,14.9699,120147853.0],["2017-10-11",14.9699,15.1432,14.71,14.9218,80038769.0],["2017-10-12",14.9218,14.92180347442627,14.3923,14.71,95534313.0],["2017-10-13",14.71,14.8448,14.633,14.7196,52921590.0],["2017-10-16",14.7196,14.9603,14.4597,14.8063,81924528.0],["2017-10-17",14.8063,14.806279182434082,14.2479,14.4212,67914860.0],["2017-10-18",14.4212,14.556,14.0361,14.1035,65927576.0],["2017-10-19",14.1035,14.296,13.9399,14.1516,63090646.0],["2017-10-20",14.1516,14.633,14.065,14.5752,97372949.0],["2017-10-23",14.5752,14.6041,14.3153,14.4886,49786010.0],["2017-10-24",14.4886,14.7004,14.3827,14.6041,54365131.0],["2017-10-25",14.6041,14.633,14.3538,14.5367,49255690.0],["2017-10-26",14.5367,14.8544,14.3442,14.7485,90155085.0],["2017-10-27",14.7485,14.748517990112305,14.2864,14.3249,70029352.0],["2017-10-30",14.3249,14.4308,13.6703,13.6896,75973393.0],["2017-10-31",13.6896,14.0169,13.6125,13.9784,52577818.0],["2017-11-01",13.9784,14.1131,13.8628,13.9591,48770229.0],["2017-11-02",13.9591,14.0939,13.7569,13.7858,50519052.0],["2017-11-03",13.7858,13.785820007324219,13.1504,13.2852,74125186.0],["2017-11-06",13.2852,13.6222,13.285219192504883,13.6125,55075590.0],["2017-11-07",13.6125,13.9399,13.4296,13.7762,74397649.0],["2017-11-08",13.7762,14.1035,13.6222,13.8532,73047547.0],["2017-11-09",13.8532,14.0457,13.7377,13.8532,43532371.0],["2017-11-10",13.8532,13.9013,13.6125,13.7762,46222572.0],["2017-11-13",13.7762,14.3057,13.6992,14.2768,107703935.0],["2017-11-14",14.2768,14.5078,14.1324,14.3731,115262128.0],["2017-11-15",14.3731,14.373065948486328,13.574,13.5837,98192922.0],["2017-11-16",13.5837,13.7088,13.3526,13.4392,46208160.0],["2017-11-17",13.4392,13.5548,12.5536,12.6498,81461676.0],["2017-11-20",12.6498,12.8231,12.3225,12.7942,48539465.0],["2017-11-21",12.7942,12.8231,12.5536,12.6691,40228885.0],["2017-11-22",12.6691,13.0638,12.66909122467041,12.9868,62756701.0],["2017-11-23",12.9868,13.3622,12.6595,12.7269,79509893.0],["2017-11-24",12.7269,13.7088,12.5343,13.4681,103595319.0],["2017-11-27",13.4681,13.7184,13.1312,13.2563,84127924.0],["2017-11-28",13.2563,13.6703,13.0734,13.6414,76567110.0],["2017-11-29",13.6414,14.1902,13.4778,13.9495,125761314.0],["2017-11-30",13.9495,13.988,13.5837,13.6607,74681282.0],["2017-12-01",13.6607,13.7377,13.4778,13.6222,49731081.0],["2017-12-04",13.6222,13.9591,13.5163,13.574,60929572.0],["2017-12-05",13.574,13.574028015136719,12.6113,12.8039,92150178.0],["2017-12-06",12.8039,12.9001,12.5151,12.8905,51606821.0],["2017-12-07",12.8905,13.0253,12.7172,12.7269,43686509.0],["2017-12-08",12.7269,12.9868,12.6883,12.9098,38084717.0],["2017-12-11",12.9098,13.0734,12.7557,13.0542,46755085.0],["2017-12-12",13.0542,13.2275,12.8713,12.9001,58546491.0],["2017-12-13",12.9001,12.9868,12.7654,12.9675,35160221.0],["2017-12-14",12.9675,13.0349,12.6306,12.7269,45744718.0],["2017-12-15",12.7269,12.7461,12.4669,12.698,42577164.0],["2017-12-18",12.698,12.9098,12.6017,12.8905,45211275.0],["2017-12-19",12.8905,12.9194,12.7654,12.8905,30703541.0],["2017-12-20",12.8905,12.9386,12.5247,12.5536,42696338.0],["2017-12-21",12.5536,12.7846,12.4669,12.6883,38689767.0],["2017-12-22",12.6883,13.1889,12.6595,12.9386,75795814.0],["2017-12-25",12.9386,13.1408,12.8135,12.9868,66045405.0],["2017-12-26",12.9868,13.2178,12.7461,13.1986,64270474.0],["2017-12-27",13.1986,13.6799,13.1119,13.3719,126345243.0],["2017-12-28",13.3719,14.3346,13.266,14.2575,191042562.0],["2017-12-29",14.2575,14.25754165649414,13.8725,14.0457,111037358.0],["2018-01-02",14.0457,14.4308,13.8628,14.2575,101723978.0],["2018-01-03",14.2575,14.5175,14.0843,14.219,93802789.0],["2018-01-04",14.219,14.4308,13.8532,14.3923,107477907.0],["2018-01-05",14.3923,14.39232063293457,14.0361,14.0843,79663942.0],["2018-01-08",14.0843,14.6234,13.988,14.5271,138963060.0],["2018-01-09",14.5271,15.1143,14.296,14.7293,151693576.0],["2018-01-10",14.7293,15.2973,14.4501,14.633,170515837.0],["2018-01-11",14.633,14.7678,14.2672,14.5367,105653591.0],["2018-01-12",14.5367,14.536725044250488,14.1709,14.2768,70627460.0],["2018-01-15",14.2768,14.3153,13.2852,13.4874,108843836.0],["2018-01-16",13.4874,13.6607,13.3911,13.6029,58928392.0],["2018-01-17",13.6029,13.602909088134766,13.0253,13.3719,65834166.0],["2018-01-18",13.3719,13.834,13.371861457824707,13.651,63157583.0],["2018-01-19",13.651,13.8243,13.4489,13.6992,49231549.0],["2018-01-22",13.6992,13.9302,13.497,13.911,63643384.0],["2018-01-23",13.911,14.2383,13.7666,14.142,103180776.0],["2018-01-24",14.142,14.14201831817627,13.7666,13.9591,69815207.0],["2018-01-25",13.9591,14.2768,13.9591,13.9784,75101424.0],["2018-01-26",13.9784,13.978361129760742,13.6029,13.6896,59001781.0],["2018-01-29",13.6896,13.8821,13.5644,13.6896,49349053.0],["2018-01-30",13.6896,13.8147,13.5163,13.6125,40445888.0],["2018-01-31",13.6125,13.61253547668457,12.8328,12.9386,73235319.0],["2018-02-01",12.9386,13.0831,12.3514,12.438,59184649.0],["2018-02-02",12.438,12.9098,12.0433,12.775,57086079.0],["2018-02-05",12.775,12.852,12.3707,12.6787,33737646.0],["2018-02-06",12.6787,12.678719520568848,11.562,11.6871,64374259.0],["2018-02-07",11.6871,12.1107,11.5524,11.7256,47642223.0],["2018-02-08",11.7256,12.1781,11.7064,12.053,39419882.0],["2018-02-09",12.053,12.052967071533203,11.1673,11.3695,55180006.0],["2018-02-12",11.3695,11.7834,11.369451522827148,11.6871,33610054.0],["2018-02-13",11.6871,11.8701,11.6583,11.6871,30090278.0],["2018-02-14",11.6871,11.8123,11.6486,11.716,17579217.0],["2018-02-22",11.716,12.6402,11.716021537780762,12.361,64762496.0],["2018-02-23",12.361,12.361029624938965,12.1107,12.3514,39236759.0],["2018-02-26",12.3514,12.6787,12.2648,12.5151,61165137.0],["2018-02-27",12.5151,12.5151,12.207,12.2744,45637985.0],["2018-02-28",12.2744,12.7846,12.0048,12.6017,82669171.0],["2018-03-01",12.6017,12.6595,12.3707,12.5728,52276011.0],["2018-03-02",12.5728,13.1504,12.4092,12.8135,93054344.0],["2018-03-05",12.8135,13.0445,12.7172,12.8327,52028251.0],["2018-03-06",12.8327,13.2275,12.832749366760254,13.1408,92081928.0],["2018-03-07",13.1408,13.2563,12.8616,12.8713,57947688.0],["2018-03-08",12.8713,13.2178,12.871259689331055,13.0157,53941816.0],["2018-03-09",13.0157,13.0349,12.7365,12.9964,55633887.0],["2018-03-12",12.9964,13.2756,12.9483,13.1986,79459352.0],["2018-03-13",13.1986,13.198575973510742,12.8713,12.8809,56780319.0],["2018-03-14",12.8809,13.6607,12.880885124206543,13.2852,142462379.0],["2018-03-15",13.2852,13.3911,13.0927,13.3622,74596856.0],["2018-03-16",13.3622,13.362235069274902,12.9964,13.006,57868578.0],["2018-03-19",13.006,13.006036758422852,12.7172,12.8231,43474066.0],["2018-03-20",12.8231,12.82312297821045,12.5151,12.698,45791373.0],["2018-03-21",12.698,12.8616,12.3899,12.4188,46403577.0],["2018-03-22",12.4188,12.6113,12.3995,12.4669,32505729.0],["2018-03-23",12.4669,12.466926574707031,11.2443,11.6198,81008741.0],["2018-03-26",11.6198,12.5054,11.3117,12.3129,89144617.0],["2018-03-27",12.3129,12.5921,12.2263,12.4766,68426806.0],["2018-03-28",12.4766,12.476553916931152,12.1974,12.2455,37781995.0],["2018-03-29",12.2455,12.5921,12.2455,12.4766,54775879.0],["2018-03-30",12.4766,12.5536,12.3803,12.5247,39453505.0],["2018-04-02",12.5247,12.698,12.3899,12.5824,61955568.0],["2018-04-03",12.5824,12.582448959350586,12.1781,12.2551,38983449.0],["2018-04-04",12.2551,12.5247,12.2359,12.2648,36840429.0],["2018-04-09",12.2648,13.2563,12.264759063720703,12.9772,120572619.0],["2018-04-10",12.9772,12.977155685424805,12.7076,12.9579,63943439.0],["2018-04-11",12.9579,13.2275,12.8713,13.1216,73840517.0],["2018-04-12",13.1216,13.121560096740723,12.7557,12.775,52824617.0],["2018-04-13",12.775,12.9001,12.5632,12.5824,37140117.0],["2018-04-16",12.5824,12.8039,12.3129,12.4573,41578895.0],["2018-04-17",12.4573,12.7942,12.3899,12.3995,46990773.0],["2018-04-18",12.3995,12.5632,11.976,12.5536,55208396.0],["2018-04-19",12.5536,13.1216,12.4766,12.9483,103873551.0],["2018-04-20",12.9483,12.948274612426758,12.4188,12.4573,63136766.0],["2018-04-23",12.4573,12.457298278808594,12.0626,12.2744,41926584.0],["2018-04-24",12.2744,12.4862,12.2263,12.4477,30555791.0],["2018-04-25",12.4477,12.621,12.361,12.3995,26743809.0],["2018-04-26",12.3995,12.4477,11.9567,11.9856,35475305.0],["2018-04-27",11.9856,12.1781,11.9567,12.0818,24655247.0],["2018-05-02",12.0818,12.1685,11.9759,12.1011,21830778.0],["2018-05-03",12.1011,12.13,11.7834,12.0915,25592306.0],["2018-05-04",12.0915,12.4284,12.091475486755371,12.1877,35306669.0],["2018-05-07",12.1877,12.4284,12.1396,12.3899,39645420.0],["2018-05-08",12.3899,12.5439,12.2936,12.4573,37139708.0],["2018-05-09",12.4573,12.4573,12.3129,12.3707,21194569.0],["2018-05-10",12.3707,12.4669,12.2359,12.3225,22054922.0],["2018-05-11",12.3225,12.5728,12.2936,12.4669,47753408.0],["2018-05-14",12.4669,12.6306,12.361,12.5343,36764123.0],["2018-05-15",12.5343,12.621,12.3707,12.5054,28125811.0],["2018-05-16",12.5054,12.50543212890625,12.207,12.2166,37540740.0],["2018-05-17",12.2166,12.2936,12.1396,12.1877,18488617.0],["2018-05-18",12.1877,12.2744,12.0915,12.2551,18442768.0],["2018-05-21",12.2551,12.4188,12.255131721496582,12.3225,23707310.0],["2018-05-22",12.3225,12.3514,12.1396,12.2648,23908458.0],["2018-05-23",12.2648,12.264759063720703,11.9471,11.9567,34659749.0],["2018-05-24",11.9567,12.0626,11.9086,11.9278,17288276.0],["2018-05-25",11.9278,11.9856,11.6486,11.6968,26609787.0],["2018-05-28",11.6968,11.7449,11.5331,11.6005,21785683.0],["2018-05-29",11.6005,11.7064,11.4946,11.5331,18596001.0],["2018-05-30",11.5331,11.8123,11.3117,11.4272,34584496.0],["2018-05-31",11.4272,11.6871,11.427212715148926,11.639,24707792.0],["2018-06-01",11.639,11.7642,11.5331,11.6198,22124982.0],["2018-06-04",11.6198,11.6968,11.4657,11.5042,17689883.0],["2018-06-05",11.5042,11.5909,11.3406,11.5716,24577189.0],["2018-06-06",11.5716,11.6679,11.5042,11.562,20553474.0],["2018-06-07",11.562,11.6775,11.4753,11.5042,16983584.0],["2018-06-08",11.5042,11.504228591918945,11.1865,11.2732,26710397.0],["2018-06-11",11.2732,11.3502,11.1962,11.3117,14299969.0],["2018-06-12",11.3117,11.5909,11.2058,11.4657,23443311.0],["2018-06-13",11.4657,11.5812,11.3791,11.4561,22976259.0],["2018-06-14",11.4561,12.0048,11.456093788146973,11.8027,67151048.0],["2018-06-15",11.8027,11.8412,11.6101,11.7256,42357734.0],["2018-06-19",11.7256,11.7256498336792,10.5897,11.0421,58499042.0],["2018-06-20",11.0421,11.1384,10.8015,10.9459,27941459.0],["2018-06-21",10.9459,11.3309,10.917,10.9459,35610952.0],["2018-06-22",10.9459,11.0325,10.4741,11.0036,26212514.0],["2018-06-25",11.0036,11.1962,10.8015,10.8207,25170954.0],["2018-06-26",10.8207,11.0325,10.5415,10.917,22830310.0],["2018-06-27",10.917,11.1439,10.8349,11.0184,31900436.0],["2018-06-28",11.0184,11.028,10.719,10.8252,25445521.0],["2018-06-29",10.8252,11.0087,10.777,10.9894,26027359.0],["2018-07-02",10.9894,11.0474,10.6997,10.7866,28303544.0],["2018-07-03",10.7866,10.7963,10.4293,10.7866,33524816.0],["2018-07-04",10.7866,10.9508,10.6707,10.7866,23841341.0],["2018-07-05",10.7866,10.78661823272705,10.3038,10.3907,33816072.0],["2018-07-06",10.3907,10.4679,9.9272,10.3134,34687855.0],["2018-07-09",10.3134,10.4679,10.2362,10.4293,22297316.0],["2018-07-10",10.4293,10.6418,10.381,10.5742,27476892.0],["2018-07-11",10.5742,10.57416820526123,10.1589,10.2845,23548969.0],["2018-07-12",10.2845,10.5838,10.284464836120605,10.5259,29623141.0],["2018-07-13",10.5259,10.6611,10.4486,10.5935,29887706.0],["2018-07-16",10.5935,10.6031,10.4197,10.5066,17890645.0],["2018-07-17",10.5066,10.5259,10.4003,10.5066,14610603.0],["2018-07-18",10.5066,10.5838,10.41,10.4293,16961115.0],["2018-07-19",10.4293,10.4679,10.2362,10.3714,18871647.0],["2018-07-20",10.3714,10.5645,10.1976,10.4486,22736217.0],["2018-07-23",10.4486,10.6804,10.3327,10.6418,35990044.0],["2018-07-24",10.6418,11.0377,10.5838,10.9991,67031657.0],["2018-07-25",10.9991,10.999067306518555,10.8252,10.8639,34884614.0],["2018-07-26",10.8639,10.9604,10.8156,10.8832,22511610.0],["2018-07-27",10.8832,10.9122,10.6804,10.777,19551506.0],["2018-07-30",10.777,10.9508,10.7287,10.7963,21015121.0],["2018-07-31",10.7963,10.8156,10.6514,10.7287,15592487.0],["2018-08-01",10.7287,10.8059,10.4486,10.4583,22856455.0],["2018-08-02",10.4583,10.5162,9.9948,10.2169,27693486.0],["2018-08-03",10.2169,10.3617,10.1396,10.1493,15364871.0],["2018-08-06",10.1493,10.2072,9.8789,9.9368,17655662.0],["2018-08-07",9.9368,10.2748,9.8885,10.2362,21947784.0],["2018-08-08",10.2362,10.2458,10.0624,10.0817,16276175.0],["2018-08-09",10.0817,10.3038,10.0237,10.2458,22077580.0],["2018-08-10",10.2458,10.2748,10.1396,10.2169,14307655.0],["2018-08-13",10.2169,10.216867446899414,9.9754,10.1396,16472372.0],["2018-08-14",10.1396,10.41,10.072,10.2652,22544612.0],["2018-08-15",10.2652,10.2652,10.0527,10.072,14653541.0],["2018-08-16",10.072,10.0913,9.8982,9.9561,12314854.0],["2018-08-17",9.9561,10.072,9.8016,9.8306,13496796.0],["2018-08-20",9.8306,9.9272,9.6761,9.8692,13492172.0],["2018-08-21",9.8692,9.9561,9.763,9.9079,13561380.0],["2018-08-22",9.9079,9.9079,9.734,9.7533,11544947.0],["2018-08-23",9.7533,9.8209,9.7147,9.7533,12105408.0],["2018-08-24",9.7533,9.8692,9.753342628479004,9.8113,15437440.0],["2018-08-27",9.8113,9.9851,9.811284065246582,9.9561,18865503.0],["2018-08-28",9.9561,10.1203,9.9465,10.043,28275156.0],["2018-08-29",10.043,10.043045043945312,9.8789,9.9079,15297669.0],["2018-08-30",9.9079,9.9561,9.792,9.8113,12868885.0],["2018-08-31",9.8113,9.8982,9.7437,9.8885,11466539.0],["2018-09-03",9.8885,9.88853645324707,9.734,9.8113,8404941.0],["2018-09-04",9.8113,9.9272,9.792,9.8692,13475818.0],["2018-09-05",9.8692,9.9175,9.734,9.734,12868747.0],["2018-09-06",9.734,9.8016,9.6857,9.7051,10311606.0],["2018-09-07",9.7051,9.8113,9.5795,9.6375,12593092.0],["2018-09-10",9.6375,9.6664,8.9711,9.087,34369937.0],["2018-09-11",9.087,9.145,8.9518,9.0098,16423068.0],["2018-09-12",9.0098,9.0967,8.9905,9.0291,10223773.0],["2018-09-13",9.0291,9.1643,9.029086112976074,9.0967,10003462.0],["2018-09-14",9.0967,9.5119,9.0774,9.2898,30915798.0],["2018-09-17",9.2898,9.289817810058594,9.0484,9.0581,12140071.0],["2018-09-18",9.0581,9.1933,9.0098,9.1739,12930628.0],["2018-09-19",9.1739,9.4057,9.17393684387207,9.2802,24010625.0],["2018-09-20",9.2802,9.8016,9.280160903930664,9.483,53194224.0],["2018-09-21",9.483,9.5892,9.3478,9.5409,31725256.0],["2018-09-25",9.5409,9.6761,9.4733,9.5602,20726827.0],["2018-09-26",9.5602,9.7823,9.5023,9.6181,28628173.0],["2018-09-27",9.6181,9.6954,9.483,9.4926,17330922.0],["2018-09-28",9.4926,9.9079,9.4443,9.8789,54927457.0],["2018-10-08",9.8789,10.1493,9.6471,9.8113,59774396.0],["2018-10-09",9.8113,9.9754,9.7727,9.9175,28949373.0],["2018-10-10",9.9175,10.0913,9.7823,9.8499,26933457.0],["2018-10-11",9.8499,9.8499116897583,8.9518,9.2512,48987969.0],["2018-10-12",9.2512,9.396,8.9711,9.3574,28783442.0],["2018-10-15",9.3574,9.425,9.212563514709473,9.2126,17967115.0],["2018-10-16",9.2126,9.3478,8.9905,9.1546,21018789.0],["2018-10-17",9.1546,9.3478,8.9615,9.2319,16633119.0],["2018-10-18",9.2319,9.231878280639648,8.8939,8.9422,17643636.0],["2018-10-19",8.9422,9.0387,8.6042,9.0291,26402135.0],["2018-10-22",9.0291,9.5023,9.029086112976074,9.3767,38377994.0],["2018-10-23",9.3767,9.396,9.0774,9.1063,29630674.0],["2018-10-24",9.1063,9.2029,8.9808,9.0677,18689296.0],["2018-10-25",9.0677,9.2222,8.7104,9.1643,27193851.0],["2018-10-26",9.1643,9.4636,9.1257,9.1739,32409442.0],["2018-10-29",9.1739,9.2029,8.9808,9.0677,16346904.0],["2018-10-30",9.0677,9.396,9.0291,9.2512,30830029.0],["2018-10-31",9.2512,10.1782,9.251190185546875,10.1396,119166396.0],["2018-11-01",10.1396,10.2941,9.9272,10.0044,86489954.0],["2018-11-02",10.0044,10.1396,9.8885,10.0624,66875594.0],["2018-11-05",10.0624,10.2265,9.9272,10.0817,45710037.0],["2018-11-06",10.0817,10.1686,9.9272,10.1203,38866403.0],["2018-11-07",10.1203,10.3327,9.9368,9.9368,56604234.0],["2018-11-08",9.9368,10.0913,9.8016,9.8403,35586310.0],["2018-11-09",9.8403,9.9851,9.7051,9.7147,25174921.0],["2018-11-12",9.7147,9.9561,9.6857,9.9465,28619451.0],["2018-11-13",9.9465,9.9948,9.7437,9.9368,41183261.0],["2018-11-14",9.9368,10.1106,9.8209,9.8403,33866796.0],["2018-11-15",9.8403,10.00441837310791,9.8016,10.0044,31789781.0],["2018-11-16",10.0044,10.0817,9.8789,9.9465,37731615.0],["2018-11-19",9.9465,10.2845,9.8596,10.2652,63116768.0],["2018-11-20",10.2652,10.265151023864746,9.9754,10.0334,40816223.0],["2018-11-21",10.0334,10.0333890914917,9.8113,9.9175,29366476.0],["2018-11-22",9.9175,9.9658,9.8596,9.9079,17556900.0],["2018-11-23",9.9079,9.9079,9.2995,9.3381,53138681.0],["2018-11-26",9.3381,9.3864,9.1739,9.2029,20403171.0],["2018-11-27",9.2029,9.3574,9.202906608581543,9.2802,13601303.0],["2018-11-28",9.2802,9.454,9.2029,9.454,20117658.0],["2018-11-29",9.454,9.6568,9.347759246826172,9.3478,27918836.0],["2018-11-30",9.3478,9.4926,9.2319,9.396,17804945.0],["2018-12-03",9.396,9.7437,9.396039962768555,9.6761,34561962.0],["2018-12-04",9.6761,9.6761,9.5506,9.6181,19670669.0],["2018-12-05",9.6181,9.6954,9.425,9.5506,28149575.0],["2018-12-06",9.5506,9.5892,9.4154,9.4443,16890947.0],["2018-12-07",9.4443,9.5312,9.396,9.425,9903729.0],["2018-12-10",9.425,9.425012588500977,9.1739,9.2319,15886642.0],["2018-12-11",9.2319,9.3478,9.231878280639648,9.3091,9317816.0],["2018-12-12",9.3091,9.3767,9.2802,9.3188,12447834.0],["2018-12-13",9.3188,9.3478,9.0967,9.2705,34824031.0],["2018-12-14",9.2705,9.270505905151367,8.8939,9.0098,51507746.0],["2018-12-17",9.0098,9.0484,8.8842,9.0001,13716467.0],["2018-12-18",9.0001,9.0387,8.8939,8.9518,10913001.0],["2018-12-19",8.9518,9.0098,8.8649,8.8746,9862774.0],["2018-12-20",8.8746,8.9422,8.8456,8.8842,9984973.0],["2018-12-21",8.8842,8.884233474731445,8.7587,8.7973,11985094.0],["2018-12-24",8.7973,8.8456,8.7587,8.807,12000071.0],["2018-12-25",8.807,8.806979179382324,8.44,8.5559,25625179.0],["2018-12-26",8.5559,8.6235,8.498,8.5366,10351322.0],["2018-12-27",8.5366,8.6911,8.4497,8.4593,13787236.0],["2018-12-28",8.4593,8.5366,8.44,8.469,11223189.0],["2019-01-02",8.469,8.498,8.3628,8.3917,9241109.0],["2019-01-03",8.3917,8.5462,8.3628,8.5173,12515368.0],["2019-01-04",8.5173,8.864919662475586,8.3917,8.8649,32427875.0],["2019-01-07",8.8649,9.0098,8.3917,8.9615,33198703.0],["2019-01-08",8.9615,8.9808,8.807,8.8456,17874194.0],["2019-01-09",8.8456,8.9325,8.787665367126465,8.7877,21979960.0],["2019-01-10",8.7877,8.807,8.6332,8.6525,18355664.0],["2019-01-11",8.6525,8.7973,8.652471542358398,8.749,18902615.0],["2019-01-14",8.749,8.8263,8.6814,8.6911,15208107.0],["2019-01-15",8.6911,8.749,8.5849,8.7297,15675154.0],["2019-01-16",8.7297,8.7587,8.5656,8.6042,18124557.0],["2019-01-17",8.6042,8.778,8.5656,8.6042,32245316.0],["2019-01-18",8.6042,8.778,8.5559,8.749,35697690.0],["2019-01-21",8.749,8.7973,8.6718,8.7394,22845299.0],["2019-01-22",8.7394,8.7394,8.5656,8.6042,17577736.0],["2019-01-23",8.6042,8.6718,8.5656,8.5945,11655255.0],["2019-01-24",8.5945,8.6235,8.5269,8.5752,16731456.0],["2019-01-25",8.5752,8.6332,8.5462,8.5559,15135079.0],["2019-01-28",8.5559,8.6332,8.5173,8.5366,13404390.0],["2019-01-29",8.5366,8.536589622497559,8.2276,8.3917,22345716.0],["2019-01-30",8.3917,8.44,8.3145,8.3435,9835205.0],["2019-01-31",8.3435,8.44,8.2179,8.2565,15608218.0],["2019-02-01",8.2565,8.4014,8.256542205810547,8.4014,13634252.0],["2019-02-11",8.4014,8.6621,8.401391983032227,8.6525,22142611.0],["2019-02-12",8.6525,8.7297,8.6042,8.6718,23612296.0],["2019-02-13",8.6718,8.9615,8.6525,8.8746,52023584.0],["2019-02-14",8.8746,8.9035,8.7973,8.8456,23842124.0],["2019-02-15",8.8456,8.9132,8.7684,8.778,24125289.0],["2019-02-18",8.778,9.0291,8.778008460998535,9.0001,45536533.0],["2019-02-19",9.0001,9.0484,8.8746,8.9518,38625297.0],["2019-02-20",8.9518,9.2126,8.9229,9.0291,49646969.0],["2019-02-21",9.0291,9.116,8.9325,8.9615,39676830.0],["2019-02-22",8.9615,9.0677,8.8456,9.0581,37165124.0],["2019-02-25",9.0581,9.0581,9.05805492401123,9.0581,0.0],["2019-02-26",9.0581,10.9604,9.05805492401123,10.8928,277759876.0],["2019-02-27",10.8928,10.892841339111328,10.381,10.5838,140994556.0],["2019-02-28",10.5838,10.6707,10.2652,10.2941,83204199.0],["2019-03-01",10.2941,10.410003662109375,10.1203,10.41,80833209.0],["2019-03-04",10.41,10.8156,10.41,10.5355,129388866.0],["2019-03-05",10.5355,10.748,10.3617,10.748,91945945.0],["2019-03-06",10.748,11.424,10.747990608215332,10.9991,150304981.0],["2019-03-07",10.9991,11.8778,10.748,11.395,165198997.0],["2019-03-08",11.395,11.394993782043457,10.4293,10.4776,122597394.0],["2019-03-11",10.4776,10.8639,10.4003,10.8059,68293033.0],["2019-03-12",10.8059,11.1246,10.6901,10.9122,93246147.0],["2019-03-13",10.9122,11.3853,10.7963,11.086,114456700.0],["2019-03-14",11.086,11.4819,10.7576,10.9025,128985083.0],["2019-03-15",10.9025,11.2888,10.777,11.2888,106703464.0],["2019-03-18",11.2888,12.042,11.288768768310547,11.4626,148650075.0],["2019-03-19",11.4626,11.5978,11.2212,11.4819,84817366.0],["2019-03-20",11.4819,11.481905937194824,10.9315,11.1439,87373201.0],["2019-03-21",11.1439,11.366,11.028,11.1632,73199524.0],["2019-03-22",11.1632,11.2888,10.9798,11.1632,55069088.0],["2019-03-25",11.1632,11.163232803344727,10.719,10.719,66788625.0],["2019-03-26",10.719,10.8735,10.4197,10.5259,55493214.0],["2019-03-27",10.5259,10.6514,10.3907,10.5259,35297795.0],["2019-03-28",10.5259,10.5549,10.3424,10.41,34362182.0],["2019-03-29",10.41,10.767304420471191,10.3907,10.7673,54006501.0],["2019-04-01",10.7673,11.2501,10.767304420471191,11.1053,83903500.0],["2019-04-02",11.1053,11.5592,10.9991,11.395,117563381.0],["2019-04-03",11.395,11.394993782043457,11.1246,11.2405,69514839.0],["2019-04-04",11.2405,11.4529,11.1246,11.3757,90411830.0],["2019-04-08",11.3757,11.7137,11.2115,11.395,110438486.0],["2019-04-09",11.395,11.394993782043457,11.0474,11.1246,59802549.0],["2019-04-10",11.1246,11.1922,10.9122,11.0956,47629727.0],["2019-04-11",11.0956,11.2115,10.8928,10.9025,44123067.0],["2019-04-12",10.9025,10.9604,10.7287,10.8349,30629662.0],["2019-04-15",10.8349,11.086,10.6997,10.7094,35622154.0],["2019-04-16",10.7094,11.1053,10.6128,11.086,48989652.0],["2019-04-17",11.086,11.2212,10.9991,11.0763,41212838.0],["2019-04-18",11.0763,11.1246,10.8542,10.8735,35598303.0],["2019-04-19",10.8735,10.9894,10.6997,10.9798,35059980.0],["2019-04-22",10.9798,11.1729,10.815587997436523,10.8156,33961599.0],["2019-04-23",10.8156,11.366,10.6707,11.1246,71828439.0],["2019-04-24",11.1246,11.1536,10.9122,11.1439,44621573.0],["2019-04-25",11.1439,11.6557,10.9991,11.2501,142715876.0],["2019-04-26",11.2501,11.250143051147461,10.41,10.5935,84462770.0],["2019-05-06",10.5935,10.59348201751709,9.0774,9.2029,50245329.0],["2019-05-07",9.2029,9.4443,9.1353,9.3574,27538765.0],["2019-05-08",9.3574,9.5312,9.1257,9.396,27663609.0],["2019-05-09",9.396,9.6375,9.2319,9.5023,31946299.0],["2019-05-10",9.5023,9.8885,9.4347,9.8499,53298607.0],["2019-05-13",9.8499,9.8499116897583,9.6278,9.6761,30100598.0],["2019-05-14",9.6761,10.13,9.6760892868042,9.7823,46396447.0],["2019-05-15",9.7823,9.9272,9.6761,9.8403,40299019.0],["2019-05-16",9.8403,9.8403,9.840252876281738,9.8403,0.0],["2019-05-17",9.8403,11.4819,9.840252876281738,10.6128,180806381.0],["2019-05-20",10.6128,11.3371,10.0237,11.2019,158934641.0],["2019-05-21",11.2019,11.2019,11.201860427856445,11.2019,0.0],["2019-05-22",11.2019,13.0366,11.201860427856445,12.2931,342566030.0],["2019-05-23",12.2931,12.7952,12.1193,12.5635,215611232.0],["2019-05-24",12.5635,12.7469,11.5398,11.6364,196881873.0],["2019-05-27",11.6364,12.2158,11.636415481567383,12.0227,142575285.0],["2019-05-28",12.0227,12.322,11.704,12.013,146358674.0],["2019-05-29",12.013,13.1332,12.01302719116211,13.056,300161630.0],["2019-05-30",13.056,13.055959701538086,12.013,12.5152,209890914.0],["2019-05-31",12.5152,13.2588,12.2448,12.6793,214229253.0],["2019-06-03",12.6793,12.998,12.2062,12.3896,151146918.0],["2019-06-04",12.3896,12.5731,11.762,11.9647,122085745.0],["2019-06-05",11.9647,12.5055,11.964744567871094,12.0323,103169574.0],["2019-06-06",12.0323,12.6311,11.9454,12.38,135425328.0],["2019-06-10",12.38,12.6214,11.9068,12.2931,114628156.0],["2019-06-11",12.2931,13.4519,12.2544,13.2394,228430388.0],["2019-06-12",13.2394,14.5624,13.2105,13.8285,393586267.0],["2019-06-13",13.8285,13.828502655029297,13.0946,13.5098,216266821.0],["2019-06-14",13.5098,13.5678,13.0946,13.1525,134414424.0],["2019-06-17",13.1525,13.674,13.1429,13.3264,126492829.0],["2019-06-18",13.3264,13.326350212097168,12.6091,12.8708,104462048.0],["2019-06-19",12.8708,13.0356,12.6285,12.7255,123614967.0],["2019-06-20",12.7255,12.7642,12.2409,12.5413,126235999.0],["2019-06-21",12.5413,12.7545,12.4347,12.5801,111290654.0],["2019-06-24",12.5801,12.9774,12.4928,12.7933,106325647.0],["2019-06-25",12.7933,12.793295860290527,12.047,12.2699,110207823.0],["2019-06-26",12.2699,12.3378,12.0567,12.1149,45621726.0],["2019-06-27",12.1149,12.2409,11.9986,12.1633,47524542.0],["2019-06-28",12.1633,12.551,12.0761,12.4444,87834230.0],["2019-07-01",12.4444,12.44438648223877,11.6593,12.2021,104147969.0],["2019-07-02",12.2021,12.2699,12.0179,12.1052,53455942.0],["2019-07-03",12.1052,12.1633,11.766,11.8144,64973899.0],["2019-07-04",11.8144,12.1052,11.669,11.8435,55916444.0],["2019-07-05",11.8435,11.9695,11.6981,11.8241,36420412.0],["2019-07-08",11.8241,11.824106216430664,11.1457,11.2523,67726452.0],["2019-07-09",11.2523,11.4849,11.1069,11.3104,42936977.0],["2019-07-10",11.3104,11.3395,10.9809,11.0391,38621946.0],["2019-07-11",11.0391,11.262,10.8937,10.9906,37054519.0],["2019-07-12",10.9906,11.0681,10.9034,10.9421,24049843.0],["2019-07-15",10.9421,11.3104,10.942143440246582,11.2329,52642410.0],["2019-07-16",11.2329,11.4849,11.2232,11.3589,44723095.0],["2019-07-17",11.3589,11.4946,11.1941,11.3492,42069641.0],["2019-07-18",11.3492,11.8435,11.349204063415527,11.5721,77634178.0],["2019-07-19",11.5721,11.6787,11.4461,11.4849,39759049.0],["2019-07-22",11.4849,11.48488998413086,10.6708,10.6998,75029540.0],["2019-07-23",10.6998,10.8355,10.6902,10.7677,23738772.0],["2019-07-24",10.7677,10.9325,10.76768970489502,10.8452,26413359.0],["2019-07-25",10.8452,10.9615,10.758,10.8937,30640566.0],["2019-07-26",10.8937,10.9034,10.7871,10.8452,20812078.0],["2019-07-29",10.8452,10.9615,10.8355,10.884,18919244.0],["2019-07-30",10.884,10.9712,10.8355,10.8452,31538984.0],["2019-07-31",10.8452,10.9325,10.6805,10.8937,30501130.0],["2019-08-01",10.8937,10.893685340881348,10.7192,10.7289,24355811.0],["2019-08-02",10.7289,11.7756,10.728921890258789,11.6981,158085515.0],["2019-08-05",11.6981,12.1924,11.5237,11.795,136142493.0],["2019-08-06",11.795,12.0567,11.3298,11.5721,113170977.0],["2019-08-07",11.5721,12.0955,11.4558,11.9307,127375520.0],["2019-08-08",11.9307,11.930717468261719,11.4655,11.5915,76733877.0],["2019-08-09",11.5915,11.7272,11.388,11.417,58598549.0],["2019-08-12",11.417,11.4946,10.7968,11.0488,77079700.0],["2019-08-13",11.0488,11.2038,10.9034,11.0488,46081401.0],["2019-08-14",11.0488,11.048755645751953,10.6708,10.8937,49005208.0],["2019-08-15",10.8937,10.9131,10.6998,10.8065,39036384.0],["2019-08-16",10.8065,11.1941,10.80645751953125,11.0972,71977895.0],["2019-08-19",11.0972,11.2523,10.884,11.2232,62425963.0],["2019-08-20",11.2232,11.388,11.0972,11.262,59351096.0],["2019-08-21",11.262,11.261975288391113,11.01,11.0294,40744647.0],["2019-08-22",11.0294,11.0972,10.9421,11.0391,28810379.0],["2019-08-23",11.0391,11.3686,11.039064407348633,11.2135,70402186.0],["2019-08-26",11.2135,11.6884,11.213516235351562,11.2814,82497571.0],["2019-08-27",11.2814,11.3492,11.0294,11.3395,61323657.0],["2019-08-28",11.3395,11.33951187133789,11.0584,11.0972,44347025.0],["2019-08-29",11.0972,11.1263,10.9712,11.0391,31306024.0],["2019-08-30",11.0391,11.4752,10.9325,11.262,71376065.0],["2019-09-02",11.262,11.2814,11.0875,11.2814,45302552.0],["2019-09-03",11.2814,11.4655,11.2329,11.2911,41115731.0],["2019-09-04",11.2911,11.3783,11.1651,11.3201,42421449.0],["2019-09-05",11.3201,11.6303,11.2717,11.4558,86191804.0],["2019-09-06",11.4558,11.4946,11.2329,11.3104,52035230.0],["2019-09-09",11.3104,11.5334,11.2911,11.5334,61682693.0],["2019-09-10",11.5334,11.7466,11.4849,11.5624,78394222.0],["2019-09-11",11.5624,11.7272,11.4364,11.5721,59251591.0],["2019-09-12",11.5721,11.6012,11.388,11.4752,36964159.0],["2019-09-16",11.4752,11.5043,11.3783,11.4267,32562974.0],["2019-09-17",11.4267,11.5721,11.1554,11.1747,53739206.0],["2019-09-18",11.1747,11.2329,11.0972,11.1166,30164630.0],["2019-09-19",11.1166,11.2426,11.0875,11.2038,23287395.0],["2019-09-20",11.2038,11.3783,11.1457,11.3201,30859884.0],["2019-09-23",11.3201,11.320128440856934,10.9712,11.0197,34821851.0],["2019-09-24",11.0197,11.0681,10.8937,10.9421,24585201.0],["2019-09-25",10.9421,10.942143440246582,10.7968,10.8065,25434546.0],["2019-09-26",10.8065,10.8646,10.3316,10.3994,46228757.0],["2019-09-27",10.3994,10.5157,10.3412,10.4188,15085753.0],["2019-09-30",10.4188,10.5835,10.418783187866211,10.5351,17845105.0],["2019-10-08",10.5351,10.6126,10.4091,10.5932,20326667.0],["2019-10-09",10.5932,10.7677,10.4769,10.6902,31228195.0],["2019-10-10",10.6902,10.6902,10.5254,10.6223,19044345.0],["2019-10-11",10.6223,10.62231159210205,10.5351,10.5835,14227829.0],["2019-10-14",10.5835,10.6805,10.5254,10.5932,24004185.0],["2019-10-15",10.5932,10.6223,10.3703,10.3703,21719999.0],["2019-10-16",10.3703,10.4576,10.0796,10.1183,26539433.0],["2019-10-17",10.1183,10.2153,10.0796,10.099,15849896.0],["2019-10-18",10.099,10.1668,9.7888,9.8567,24372058.0],["2019-10-21",9.8567,9.90511417388916,9.624,9.9051,20681013.0],["2019-10-22",9.9051,9.9826,9.8567,9.9245,12796993.0],["2019-10-23",9.9245,9.9536,9.7307,9.7985,13535613.0],["2019-10-24",9.7985,9.847,9.7403,9.7597,11918297.0],["2019-10-25",9.7597,9.8276,9.6919,9.7888,11947508.0],["2019-10-28",9.7888,10.0311,9.788809776306152,9.9923,24722774.0],["2019-10-29",9.9923,10.0311,9.84696102142334,9.847,15887442.0],["2019-10-30",9.847,9.84696102142334,9.6337,9.6531,21541514.0],["2019-10-31",9.6531,9.7404,9.6434,9.7404,13247610.0],["2019-11-01",9.7404,10.0117,9.6434,9.973,36562734.0],["2019-11-04",9.973,9.973,9.85665225982666,9.8567,18543510.0],["2019-11-05",9.8567,9.973,9.7985,9.9245,17696389.0],["2019-11-06",9.9245,10.0602,9.8373,9.9536,22690874.0],["2019-11-07",9.9536,9.953572273254395,9.8082,9.8373,15314161.0],["2019-11-08",9.8373,9.8857,9.7307,9.7404,19041195.0],["2019-11-11",9.7404,9.876,9.5562,9.595,24853576.0],["2019-11-12",9.595,9.624,9.1491,9.3624,27143297.0],["2019-11-13",9.3624,9.3624,9.1879,9.2073,19397656.0],["2019-11-14",9.2073,9.2751,9.1588,9.2558,16021785.0],["2019-11-15",9.2558,9.7307,9.2364,9.4302,34961151.0],["2019-11-18",9.4302,9.4981,9.2558,9.4205,16043280.0],["2019-11-19",9.4205,9.5853,9.343,9.5853,18897062.0],["2019-11-20",9.5853,9.973,9.4787,9.8663,52643094.0],["2019-11-21",9.8663,9.866345405578613,9.6531,9.6725,27749216.0],["2019-11-22",9.6725,9.7888,9.5174,9.5659,24388754.0],["2019-11-25",9.5659,9.721,9.5077,9.6434,21632588.0],["2019-11-26",9.6434,9.75,9.5659,9.7404,22526137.0],["2019-11-27",9.7404,9.8567,9.6628,9.7307,21693589.0],["2019-11-28",9.7307,9.9342,9.730658531188965,9.7597,29001071.0],["2019-11-29",9.7597,9.7791,9.595,9.6337,16717388.0],["2019-12-02",9.6337,9.63373851776123,9.4205,9.4399,21674149.0],["2019-12-03",9.4399,9.6337,9.439900398254395,9.595,18530785.0],["2019-12-04",9.595,10.002,9.594970703125,9.9245,71165676.0],["2019-12-05",9.9245,9.924495697021484,9.7888,9.8663,34579080.0],["2019-12-06",9.8663,10.0214,9.8082,9.8954,35709654.0],["2019-12-09",9.8954,10.0117,9.8276,9.9148,29007136.0],["2019-12-10",9.9148,9.973,9.7888,9.8857,27289255.0],["2019-12-11",9.8857,9.88572883605957,9.7694,9.7888,20443680.0],["2019-12-12",9.7888,10.0311,9.788809776306152,9.9536,42931553.0],["2019-12-13",9.9536,10.002,9.8567,9.9826,40531080.0],["2019-12-16",9.9826,10.11833381652832,9.8857,10.1183,45097852.0],["2019-12-17",10.1183,10.4769,10.1183,10.3606,81104112.0],["2019-12-18",10.3606,10.4963,10.254,10.2831,57294901.0],["2019-12-19",10.2831,10.3219,10.1959,10.2443,29272272.0],["2019-12-20",10.2443,10.2831,10.06987476348877,10.0699,31837067.0],["2019-12-23",10.0699,10.1862,9.9342,9.9633,28501133.0],["2019-12-24",9.9633,10.3219,9.963263511657715,10.2443,41586862.0],["2019-12-25",10.2443,10.2734,10.128,10.1571,26255837.0],["2019-12-26",10.1571,10.254,10.0796,10.2056,21241838.0],["2019-12-27",10.2056,10.8355,10.205560684204102,10.506,108871029.0],["2019-12-30",10.506,10.6029,10.2831,10.5739,55589235.0],["2019-12-31",10.5739,10.6417,10.4285,10.506,35095236.0],["2020-01-02",10.506,10.7774,10.506010055541992,10.7289,57561327.0],["2020-01-03",10.7289,10.884,10.6611,10.7192,58416609.0],["2020-01-06",10.7192,11.0003,10.6126,10.9228,83079419.0],["2020-01-07",10.9228,10.9712,10.6998,10.8355,57361175.0],["2020-01-08",10.8355,10.835533142089844,10.56416130065918,10.5642,50315990.0],["2020-01-09",10.5642,10.7095,10.5448,10.6223,31310515.0],["2020-01-10",10.6223,10.6902,10.5739,10.6126,24412307.0],["2020-01-13",10.6126,10.709539413452148,10.612619400024414,10.7095,28912617.0],["2020-01-14",10.7095,10.738615036010742,10.709539413452148,10.7386,39167467.0],["2020-01-15",10.7386,10.738615036010742,10.506,10.5157,27540271.0],["2020-01-16",10.5157,10.6902,10.4091,10.4575,22898167.0],["2020-01-17",10.4575,10.5254,10.3412,10.3703,21844087.0],["2020-01-20",10.3703,10.6126,10.3316,10.5448,24975894.0],["2020-01-21",10.5448,10.544777870178223,10.2249,10.2443,27121346.0],["2020-01-22",10.2443,10.3122,10.0214,10.2346,23896086.0],["2020-01-23",10.2346,10.234637260437012,9.7404,9.8276,33882052.0],["2020-02-03",9.8276,9.8275785446167,8.8486967086792,8.8487,13364600.0],["2020-02-04",8.8487,8.8486967086792,8.0249,8.6258,60274915.0],["2020-02-05",8.6258,9.1298,8.625782012939453,8.9941,47885557.0],["2020-02-06",8.9941,9.1298,8.9262,9.0716,33456915.0],["2020-02-07",9.0716,9.1976,8.9165,9.1104,33206541.0],["2020-02-10",9.1104,9.3139,9.0135,9.2848,32876305.0],["2020-02-11",9.2848,9.3914,9.2267,9.2558,26205402.0],["2020-02-12",9.2558,9.5562,9.217,9.5271,42494025.0],["2020-02-13",9.5271,9.7307,9.3624,9.4884,43457870.0],["2020-02-14",9.4884,9.6628,9.3914,9.5077,35723824.0],["2020-02-17",9.5077,9.7404,9.507744789123535,9.7016,64451089.0],["2020-02-18",9.7016,10.1474,9.701582908630371,9.9536,87417404.0],["2020-02-19",9.9536,9.953572273254395,9.6628,9.6919,65076745.0],["2020-02-20",9.6919,9.8179,9.5271,9.7985,52461169.0],["2020-02-21",9.7985,9.9633,9.7016,9.8857,63597155.0],["2020-02-24",9.8857,9.88572883605957,9.624,9.7307,66142288.0],["2020-02-25",9.7307,9.730658531188965,9.2073,9.4884,76989779.0],["2020-02-26",9.4884,9.6144,9.2558,9.3818,52985615.0],["2020-02-27",9.3818,9.4787,9.3139,9.3721,29053808.0],["2020-02-28",9.3721,9.372058868408203,8.7809,8.8196,64378364.0],["2020-03-02",8.8196,9.1491,8.8002,9.1104,36121796.0],["2020-03-03",9.1104,9.3624,9.110377311706543,9.1879,37473841.0],["2020-03-04",9.1879,9.3333,9.1588,9.3042,29832084.0],["2020-03-05",9.3042,9.5271,9.2945,9.5174,53815417.0],["2020-03-06",9.5174,9.517436027526855,9.3042,9.3624,36469450.0],["2020-03-09",9.3624,9.362367630004883,8.965,9.0038,42472555.0],["2020-03-10",9.0038,9.1104,8.7905,9.0813,37813124.0],["2020-03-11",9.0813,9.1491,8.984382629394531,8.9844,25966690.0],["2020-03-12",8.9844,8.984382629394531,8.8099,8.8487,25638608.0],["2020-03-13",8.8487,8.8486967086792,8.4319,8.7518,35907410.0],["2020-03-16",8.7518,8.8875,8.528862953186035,8.5289,29808761.0],["2020-03-17",8.5289,8.6742,8.2381,8.4319,27831107.0],["2020-03-18",8.4319,8.6064,8.335,8.335,23641524.0],["2020-03-19",8.335,8.3932,8.1606,8.335,23131245.0],["2020-03-20",8.335,8.5095,8.3059,8.461,19322316.0],["2020-03-23",8.461,8.461019515991211,8.1024,8.1703,24146151.0],["2020-03-24",8.1703,8.3738,8.170265197753906,8.3738,24285537.0],["2020-03-25",8.3738,8.5773,8.373793601989746,8.5289,25830491.0],["2020-03-26",8.5289,8.7227,8.4319,8.587,32063147.0],["2020-03-27",8.587,8.6452,8.4416,8.4513,20865644.0],["2020-03-30",8.4513,8.451327323913574,8.1993,8.2478,17413343.0],["2020-03-31",8.2478,8.8099,8.24779987335205,8.713,52427194.0],["2020-04-01",8.713,8.9553,8.6161,8.7421,50687334.0],["2020-04-02",8.7421,8.7518,8.5967,8.7324,24407396.0],["2020-04-03",8.7324,8.8972,8.6742,8.7615,36280622.0],["2020-04-07",8.7615,8.9456,8.761468887329102,8.8778,34439998.0],["2020-04-08",8.8778,9.0328,8.8487,8.8875,36863130.0],["2020-04-09",8.8875,8.9262,8.7809,8.8002,26688630.0],["2020-04-10",8.8002,9.0232,8.7615,8.8293,37918636.0],["2020-04-13",8.8293,8.9844,8.7421,8.8778,30782343.0],["2020-04-14",8.8778,9.0135,8.8002,8.9747,38635732.0],["2020-04-15",8.9747,9.0038,8.8196,8.8487,25877962.0],["2020-04-16",8.8487,8.8486967086792,8.7033,8.7615,22835648.0],["2020-04-17",8.7615,8.8972,8.761468887329102,8.8002,25236217.0],["2020-04-20",8.8002,8.8293,8.7227,8.7615,16359387.0],["2020-04-21",8.7615,8.761468887329102,8.5095,8.5773,25223347.0],["2020-04-22",8.5773,8.9359,8.5289,8.8487,40336067.0],["2020-04-23",8.8487,8.8487,8.7324,8.7615,24313944.0],["2020-04-24",8.7615,8.8099,8.6064,8.6161,19138118.0],["2020-04-27",8.6161,8.6742,8.4998,8.5482,15566483.0],["2020-04-28",8.5482,8.5773,8.209,8.3641,24254438.0],["2020-04-29",8.3641,8.4513,8.335,8.3738,12936223.0],["2020-04-30",8.3738,8.8099,8.373793601989746,8.7518,36307181.0],["2020-05-06",8.7518,9.4981,8.751777648925781,9.2751,91456039.0],["2020-05-07",9.2751,9.275137901306152,8.965,8.9941,60550968.0],["2020-05-08",8.9941,9.1007,8.9456,9.0425,38353160.0],["2020-05-11",9.0425,9.1007,8.9165,8.965,33272704.0],["2020-05-12",8.965,9.0328,8.8002,8.8875,26889771.0],["2020-05-13",8.8875,8.965,8.8584,8.9165,22739388.0],["2020-05-14",8.9165,9.2461,8.916539192199707,9.091,70351747.0],["2020-05-15",9.091,9.1782,8.9941,9.1007,36846406.0],["2020-05-18",9.1007,9.8857,9.100685119628906,9.5756,132715406.0],["2020-05-19",9.5756,9.6919,9.3624,9.5077,83170838.0],["2020-05-20",9.5077,9.624,9.3236,9.343,61207191.0],["2020-05-21",9.343,9.7307,9.34298324584961,9.5465,89495856.0],["2020-05-22",9.5465,9.9439,9.2364,9.7113,119267666.0],["2020-05-25",9.7113,9.9051,9.469,9.5368,72805034.0],["2020-05-26",9.5368,9.6337,9.4205,9.595,53681118.0],["2020-05-27",9.595,9.7791,9.4981,9.7307,82302448.0],["2020-05-28",9.7307,10.0117,9.5659,9.7694,119723950.0],["2020-05-29",9.7694,9.8567,9.624,9.8373,74916345.0],["2020-06-01",9.8373,9.837268829345703,9.5465,9.7888,76343862.0],["2020-06-02",9.7888,9.7985,9.6434,9.7694,58261489.0],["2020-06-03",9.7694,9.769425392150879,9.498052597045898,9.4981,71393297.0],["2020-06-04",9.4981,9.5853,9.4302,9.469,38594262.0],["2020-06-05",9.469,9.5174,9.2751,9.3818,40518282.0],["2020-06-08",9.3818,9.4884,9.3236,9.4302,28437297.0],["2020-06-09",9.4302,9.469,9.2848,9.3042,31878560.0],["2020-06-10",9.3042,9.3818,9.3042,9.3721,21387372.0],["2020-06-11",9.3721,9.5853,9.372058868408203,9.5853,61619579.0],["2020-06-12",9.5853,9.585280418395996,9.3236,9.3914,36318745.0],["2020-06-15",9.3914,9.39144229888916,9.0716,9.1007,49015689.0],["2020-06-16",9.1007,9.2945,9.100685119628906,9.217,28359262.0],["2020-06-17",9.217,9.3042,9.1298,9.1685,24758406.0],["2020-06-18",9.1685,9.2945,9.0813,9.1879,24360772.0],["2020-06-19",9.1879,9.2558,9.1588,9.2558,21877333.0],["2020-06-22",9.2558,9.3818,9.2364,9.2945,30796614.0],["2020-06-23",9.2945,9.4108,9.2751,9.3042,31561214.0],["2020-06-24",9.3042,9.304216384887695,9.1104,9.1201,29600820.0],["2020-06-29",9.1201,9.12006950378418,8.9165,8.9359,27881337.0],["2020-06-30",8.9359,9.0619,8.935922622680664,9.0328,19850348.0],["2020-07-01",9.0328,9.17821979522705,9.0135,9.1782,30830490.0],["2020-07-02",9.1782,9.343,9.1104,9.343,47297274.0],["2020-07-03",9.343,9.6822,9.3333,9.5562,73887110.0],["2020-07-06",9.5562,10.2734,9.556204795837402,10.2443,151989424.0],["2020-07-07",10.2443,10.4479,10.0796,10.128,139239479.0],["2020-07-08",10.128,11.1457,10.0893,11.1457,148441435.0],["2020-07-09",11.1457,12.1342,11.145673751831055,11.9307,308294865.0],["2020-07-10",11.9307,12.8708,11.6206,12.2506,276219463.0],["2020-07-13",12.2506,12.7933,11.9792,12.5995,237877939.0],["2020-07-14",12.5995,13.0065,12.2699,12.6285,174554873.0],["2020-07-15",12.6285,13.0841,11.7272,11.7563,194379116.0],["2020-07-16",11.7563,12.3862,11.4267,11.5818,174545280.0],["2020-07-17",11.5818,11.6981,11.01,11.3589,112597536.0],["2020-07-20",11.3589,12.492846488952637,11.358896255493164,12.4928,191865271.0],["2020-07-21",12.4928,12.492846488952637,12.0664,12.2409,131147146.0],["2020-07-22",12.2409,12.5801,12.1633,12.551,155551514.0],["2020-07-23",12.551,13.4523,12.4153,12.6285,282349605.0],["2020-07-24",12.6285,12.9387,11.9016,11.9598,212356346.0],["2020-07-27",11.9598,12.2602,11.4946,12.0761,116575058.0],["2020-07-28",12.0761,12.5704,11.9501,12.0179,132549768.0],["2020-07-29",12.0179,12.4056,11.7272,12.3475,124052798.0],["2020-07-30",12.3475,12.4832,12.0761,12.1342,96535439.0],["2020-07-31",12.1342,12.299,11.8338,12.0276,109264822.0],["2020-08-03",12.0276,12.6964,11.9695,12.6964,170271810.0],["2020-08-04",12.6964,12.696377754211426,12.3281,12.5025,118359664.0],["2020-08-05",12.5025,13.7528,12.4444,13.7528,361761293.0],["2020-08-06",13.7528,14.1017,13.4039,13.6462,314971310.0],["2020-08-07",13.6462,14.4215,13.4233,14.1599,259564399.0],["2020-08-10",14.1599,14.159852027893066,13.2391,13.2973,201289635.0],["2020-08-11",13.2973,13.8303,13.2682,13.4427,168499348.0],["2020-08-12",13.4427,13.44265079498291,12.6673,12.8514,137520429.0],["2020-08-13",12.8514,13.1422,12.7255,12.9871,88865887.0],["2020-08-14",12.9871,13.1519,12.8224,13.055,77270891.0],["2020-08-17",13.055,13.5105,12.9193,13.5008,115334624.0],["2020-08-18",13.5008,13.8109,13.2973,13.3748,112761903.0],["2020-08-19",13.3748,14.0435,13.3554,13.433,158930985.0],["2020-08-20",13.433,13.432958602905273,12.6673,12.7933,113662473.0],["2020-08-21",12.7933,12.9096,12.3087,12.5316,101252011.0],["2020-08-24",12.5316,12.7255,12.173,12.6964,67423211.0],["2020-08-25",12.6964,12.7836,12.1827,12.2602,96787450.0],["2020-08-26",12.2602,12.3378,11.7078,11.795,89972436.0],["2020-08-27",11.795,11.9695,11.7272,11.921,62174001.0],["2020-08-28",11.921,12.1536,11.6303,12.0858,64704048.0],["2020-08-31",12.0858,12.3765,11.96948528289795,11.9695,67591969.0],["2020-09-01",11.9695,12.2021,11.8629,12.1342,48614467.0],["2020-09-02",12.1342,12.134246826171875,11.7466,11.8532,62993277.0],["2020-09-03",11.8532,11.921,11.64,11.7078,48095960.0],["2020-09-04",11.7078,11.707804679870605,11.4461,11.5818,43233486.0],["2020-09-07",11.5818,11.8047,11.3007,11.3298,51786531.0],["2020-09-08",11.3298,11.5043,11.262,11.4267,44163708.0],["2020-09-09",11.4267,11.426738739013672,10.9712,11.01,55960224.0],["2020-09-10",11.01,11.1747,10.8065,10.9809,57009536.0],["2020-09-11",10.9809,11.1069,10.8646,11.0778,38761911.0],["2020-09-14",11.0778,11.3589,11.0584,11.2523,51626693.0],["2020-09-15",11.2523,11.252284049987793,11.01,11.1457,30338656.0],["2020-09-16",11.1457,11.145673751831055,10.9325,11.01,27327993.0],["2020-09-17",11.01,11.1166,10.884,11.0391,28464624.0],["2020-09-18",11.0391,11.4074,10.9712,11.3298,53018732.0],["2020-09-21",11.3298,11.417,11.1941,11.2232,40392089.0],["2020-09-22",11.2232,11.2232084274292,10.8549,10.8937,36409140.0],["2020-09-23",10.8937,11.1747,10.893685340881348,11.0003,34115949.0],["2020-09-24",11.0003,11.000295639038086,10.6223,10.6708,39832068.0],["2020-09-25",10.6708,10.758,10.4285,10.4769,33325642.0],["2020-09-28",10.4769,10.5351,10.38,10.4091,20881796.0],["2020-09-29",10.4091,10.5545,10.409090995788574,10.4672,19624091.0],["2020-09-30",10.4672,10.5157,10.3509,10.4091,21007870.0],["2020-10-09",10.4091,10.7871,10.409090995788574,10.7386,34385708.0],["2020-10-12",10.7386,11.136,10.738615036010742,11.1069,47654840.0],["2020-10-13",11.1069,11.1748,10.9518,11.1263,32199314.0],["2020-10-14",11.1263,11.1263,10.8452,10.9034,27387046.0],["2020-10-15",10.9034,11.0875,10.8452,10.8937,23520911.0],["2020-10-16",10.8937,10.9421,10.7289,10.7871,21132898.0],["2020-10-19",10.7871,11.0197,10.7677,10.8161,21149960.0],["2020-10-20",10.8161,10.816149711608887,10.6417,10.7871,20605374.0],["2020-10-21",10.7871,10.9034,10.6126,10.6514,22087630.0],["2020-10-22",10.6514,10.651386260986328,10.3606,10.5157,23593290.0],["2020-10-23",10.5157,10.6126,10.4188,10.4479,18350307.0],["2020-10-26",10.4479,10.447857856750488,10.2928,10.4285,16104621.0],["2020-10-27",10.4285,10.6029,10.1668,10.4091,26106199.0],["2020-10-28",10.4091,10.457549095153809,10.1668,10.4575,36866774.0],["2020-10-29",10.4575,10.457549095153809,10.2153,10.2443,37143187.0],["2020-10-30",10.2443,10.2831,9.75,9.7597,47949268.0],["2020-11-02",9.7597,9.8179,9.6337,9.7307,26445017.0],["2020-11-03",9.7307,10.699847221374512,9.730658531188965,10.6998,116319473.0],["2020-11-04",10.6998,10.8161,10.4479,10.7774,89387211.0],["2020-11-05",10.7774,10.9906,10.6223,10.9131,76883727.0],["2020-11-06",10.9131,11.0778,10.7289,10.8646,61639253.0],["2020-11-09",10.8646,11.262,10.8065,11.1166,90282920.0],["2020-11-10",11.1166,11.2911,11.0294,11.1554,77820012.0],["2020-11-11",11.1554,11.4849,10.9325,11.2523,91298928.0],["2020-11-12",11.2523,11.3783,11.0197,11.0681,58502179.0],["2020-11-13",11.0681,11.7078,11.0197,11.3686,104813590.0],["2020-11-16",11.3686,11.921,11.2232,11.8726,124887427.0],["2020-11-17",11.8726,11.892,11.4655,11.5527,91591660.0],["2020-11-18",11.5527,12.0858,11.543,12.0083,115157607.0],["2020-11-19",12.0083,12.1439,11.6787,11.892,87482466.0],["2020-11-20",11.892,12.173,11.6012,12.0276,108580833.0],["2020-11-23",12.0276,12.5995,11.8726,12.3281,159280171.0],["2020-11-24",12.3281,13.559,12.2893,13.2585,296605714.0],["2020-11-25",13.2585,14.1211,13.258506774902344,13.5493,349134324.0],["2020-11-26",13.5493,14.0532,13.2197,13.8594,284805394.0],["2020-11-27",13.8594,13.859403610229492,12.9968,13.3264,204377535.0],["2020-11-30",13.3264,13.7431,13.1228,13.1228,198731444.0],["2020-12-01",13.1228,13.5202,12.9096,13.4427,165551952.0],["2020-12-02",13.4427,13.44265079498291,13.0356,13.1131,120256437.0],["2020-12-03",13.1131,13.113127708435059,12.4735,12.7158,135282197.0],["2020-12-04",12.7158,13.1034,12.6188,12.9193,123625149.0],["2020-12-07",12.9193,13.181,12.7933,12.929,93237669.0],["2020-12-08",12.929,13.0647,12.5704,12.6382,79262466.0],["2020-12-09",12.6382,12.8127,12.1633,12.2409,104269985.0],["2020-12-10",12.2409,12.299,11.9501,12.0664,82526816.0],["2020-12-11",12.0664,12.425,11.3492,11.5334,143693649.0],["2020-12-14",11.5334,11.6303,11.2523,11.6303,75361551.0],["2020-12-15",11.6303,11.630268096923828,11.3492,11.4946,51076376.0],["2020-12-16",11.4946,11.6787,11.3104,11.388,65403606.0],["2020-12-17",11.388,12.0664,11.1747,11.9792,122848817.0],["2020-12-18",11.9792,12.3862,11.8338,12.0567,115021740.0],["2020-12-21",12.0567,12.3378,11.9016,12.2118,87285698.0],["2020-12-22",12.2118,12.211783409118652,11.3977,11.4558,108438494.0],["2020-12-23",11.4558,12.5122,11.4364,12.2312,130831371.0],["2020-12-24",12.2312,12.5607,12.1149,12.2602,94650184.0],["2020-12-25",12.2602,12.9774,11.9307,12.8514,144061731.0],["2020-12-28",12.8514,12.8999,12.425,12.6479,102584357.0],["2020-12-29",12.6479,12.647917747497559,11.9016,11.921,106445916.0],["2020-12-30",11.921,12.4347,11.9016,12.1924,88759882.0],["2020-12-31",12.1924,12.7933,12.192398071289062,12.6867,114763169.0],["2021-01-04",12.6867,13.21,12.5995,13.0356,145668544.0],["2021-01-05",13.0356,13.3651,12.7255,13.1422,131889151.0],["2021-01-06",13.1422,13.3263,12.803,13.0937,112072474.0],["2021-01-07",13.0937,13.5686,12.8805,13.5202,187454874.0],["2021-01-08",13.5202,13.8013,12.9096,13.3845,123702135.0],["2021-01-11",13.3845,14.6541,13.3457,13.8497,255336386.0],["2021-01-12",13.8497,14.101700782775879,13.307,14.1017,161915804.0],["2021-01-13",14.1017,15.2647,14.101700782775879,14.8577,251586577.0],["2021-01-14",14.8577,15.1678,14.344,14.8286,158616622.0],["2021-01-15",14.8286,15.0806,13.3457,13.4136,250361392.0],["2021-01-18",13.4136,14.7511,13.41357707977295,14.7511,235950535.0],["2021-01-19",14.7511,14.848,13.7916,14.0145,214881071.0],["2021-01-20",14.0145,15.4198,13.8594,15.4198,248450559.0],["2021-01-21",15.4198,16.960805892944336,15.419797897338867,16.9608,165821709.0],["2021-01-22",16.9608,18.6084,16.960805892944336,17.7362,461237716.0],["2021-01-25",17.7362,18.938,17.426,17.4551,392386245.0],["2021-01-26",17.4551,18.7635,16.9705,18.308,350605546.0],["2021-01-27",18.308,18.307979583740234,16.4762,17.4454,285718176.0],["2021-01-28",17.4454,17.9978,16.8833,17.0868,226438050.0],["2021-01-29",17.0868,17.9785,16.8057,17.2516,221329060.0],["2021-02-01",17.2516,17.251564025878906,15.7978,16.4859,174683773.0],["2021-02-02",16.4859,17.9203,16.0013,17.6295,228583586.0],["2021-02-03",17.6295,19.3353,17.0965,18.7441,292575941.0],["2021-02-04",18.7441,18.744117736816406,17.1837,17.5036,229505444.0],["2021-02-05",17.5036,17.503555297851562,15.7493,15.8172,212408236.0],["2021-02-08",15.8172,16.5731,15.1872,16.2436,151950391.0],["2021-02-09",16.2436,17.7943,16.1951,17.5423,183043396.0],["2021-02-10",17.5423,18.5987,17.2128,18.1917,210002156.0],["2021-02-18",18.1917,19.849,18.191680908203125,19.5292,242680566.0],["2021-02-19",19.5292,19.6067,18.2983,19.0833,207896508.0],["2021-02-22",19.0833,20.99263572692871,19.08333396911621,20.9926,211587816.0],["2021-02-23",20.9926,21.7971,20.0428,20.7213,356280008.0],["2021-02-24",20.7213,20.721261978149414,19.1512,19.4322,242506179.0],["2021-02-25",19.4322,20.2173,18.8217,19.3838,186175176.0],["2021-02-26",19.3838,20.9054,18.3855,20.0525,242365903.0],["2021-03-01",20.0525,22.058744430541992,19.5195,22.0587,350346409.0],["2021-03-02",22.0587,23.8227,21.1283,21.5645,401109609.0],["2021-03-03",21.5645,23.2605,21.0508,23.0861,311364792.0],["2021-03-04",23.0861,23.9971,22.1944,22.5336,342404109.0],["2021-03-05",22.5336,22.53364372253418,20.5371,20.9248,230221173.0],["2021-03-08",20.9248,22.6596,20.92479133605957,21.6517,282503384.0],["2021-03-09",21.6517,21.651683807373047,19.490392684936523,19.4904,272493650.0],["2021-03-10",19.4904,20.3142,18.686,19.7908,207561995.0],["2021-03-11",19.7908,21.5548,19.790842056274414,21.5548,240822095.0],["2021-03-12",21.5548,22.4852,21.1186,21.6905,233629612.0],["2021-03-15",21.6905,22.2235,20.9345,21.5257,154330704.0],["2021-03-16",21.5257,21.8649,19.8781,20.4887,205181480.0],["2021-03-17",20.4887,20.7019,19.6745,20.382,116827183.0],["2021-03-18",20.382,20.6534,19.3644,19.4129,170065192.0],["2021-03-19",19.4129,19.8296,18.7829,19.2578,151523244.0],["2021-03-22",19.2578,19.7327,18.812,19.1124,123879917.0],["2021-03-23",19.1124,19.2675,17.6199,17.8912,189377484.0],["2021-03-24",17.8912,18.0948,16.8445,16.9123,163932285.0],["2021-03-25",16.9123,17.7846,16.912349700927734,17.3388,143592567.0],["2021-03-26",17.3388,18.4049,17.1546,18.1432,164909531.0],["2021-03-29",18.1432,18.6084,17.6586,18.0075,124363883.0],["2021-03-30",18.0075,19.7424,17.8428,19.2481,196585492.0],["2021-03-31",19.2481,19.24809455871582,18.2401,18.5309,116076744.0],["2021-04-01",18.5309,19.1415,18.3177,18.6472,88688081.0],["2021-04-02",18.6472,18.841,18.1432,18.4049,80063605.0],["2021-04-06",18.4049,18.8507,18.3177,18.5697,66276148.0],["2021-04-07",18.5697,19.6261,18.0657,19.3353,156718003.0],["2021-04-08",19.3353,19.7327,18.8604,19.3353,133560589.0],["2021-04-09",19.3353,20.0428,19.093,19.6939,146004145.0],["2021-04-12",19.6939,20.1591,18.8992,18.9186,123259557.0],["2021-04-13",18.9186,19.0446,17.9203,18.1335,117867395.0],["2021-04-14",18.1335,18.4534,18.056,18.3564,66654013.0],["2021-04-15",18.3564,18.8507,17.6392,18.6957,101805517.0],["2021-04-16",18.6957,18.812,18.1238,18.463,76349927.0],["2021-04-19",18.463,19.5195,18.0754,19.3353,131427826.0],["2021-04-20",19.3353,20.7406,19.2966,19.9653,186374505.0],["2021-04-21",19.9653,20.7406,19.723,20.2367,144980170.0],["2021-04-22",20.2367,20.3433,19.6067,20.0622,106289255.0],["2021-04-23",20.0622,20.4014,19.5098,20.0525,116484078.0],["2021-04-26",20.0525,20.6922,19.597,19.7036,113043008.0],["2021-04-27",19.7036,20.2367,19.3935,19.9653,90406529.0],["2021-04-28",19.9653,20.7019,19.6745,20.6922,147613116.0],["2021-04-29",20.6922,20.69218635559082,19.7036,19.8587,152525340.0],["2021-04-30",19.8587,20.1301,19.4129,19.723,96479156.0],["2021-05-06",19.723,19.9265,19.0736,19.8684,138108125.0],["2021-05-07",19.8684,21.4675,19.6745,20.9539,236113407.0],["2021-05-10",20.9539,21.7971,20.6534,21.5838,198808308.0],["2021-05-11",21.5838,21.58384132385254,20.2367,20.5565,127762994.0],["2021-05-12",20.5565,21.0314,20.3724,20.731,82125060.0],["2021-05-13",20.731,20.730953216552734,19.4032,19.5292,116316459.0],["2021-05-14",19.5292,19.7618,18.9089,19.5292,93994812.0],["2021-05-17",19.5292,19.945911407470703,19.2869,19.9459,85847538.0],["2021-05-18",19.9459,20.3917,19.8102,19.975,87982947.0],["2021-05-19",19.975,20.4305,19.2675,20.353,113840537.0],["2021-05-20",20.353,20.352970123291016,19.4904,19.5389,96174872.0],["2021-05-21",19.5389,19.7327,19.2384,19.2869,81679980.0],["2021-05-24",19.2869,19.2868595123291,18.2692,18.5018,118092772.0],["2021-05-25",18.5018,18.8507,18.3758,18.7829,70308070.0],["2021-05-26",18.7829,19.9168,18.589,19.6648,143329045.0],["2021-05-27",19.6648,19.8878,19.3838,19.6745,94327506.0],["2021-05-28",19.6745,20.2948,19.6649,19.8102,112774336.0],["2021-05-31",19.8102,21.516,19.81022834777832,21.2931,216701638.0],["2021-06-01",21.2931,21.4191,20.6922,21.3415,145283779.0],["2021-06-02",21.3415,21.8164,21.0023,21.2059,151043689.0],["2021-06-03",21.2059,22.7081,21.1283,21.9909,206963131.0],["2021-06-04",21.9909,22.1944,21.4675,21.8068,112266161.0],["2021-06-07",21.8068,22.0878,21.2252,21.7292,88180151.0],["2021-06-08",21.7292,22.0394,20.7697,20.9151,101574769.0],["2021-06-09",20.9151,21.1671,20.5953,20.7019,62098584.0],["2021-06-10",20.7019,21.1186,20.5468,20.7697,72916186.0],["2021-06-11",20.7697,20.8376,19.6745,20.2076,94812182.0],["2021-06-15",20.2076,20.479,19.3256,19.3644,96490721.0],["2021-06-16",19.3644,19.6745,18.4437,18.5794,118469512.0],["2021-06-17",18.5794,18.8313,18.3952,18.6375,76113373.0],["2021-06-18",18.6375,19.1318,17.9785,18.9089,108180416.0],["2021-06-21",18.9089,19.2384,18.5406,19.0639,79505644.0],["2021-06-22",19.0639,20.3336,18.8604,19.849,144543757.0],["2021-06-23",19.849,19.84899139404297,19.2966,19.5679,91941342.0],["2021-06-24",19.5679,20.2487,19.3442,19.8013,106887239.0],["2021-06-25",19.8013,19.8986,19.4707,19.7819,73827786.0],["2021-06-28",19.7819,19.8111,19.2956,19.4026,69442426.0],["2021-06-29",19.4026,20.0445,19.3734,19.5874,102559876.0],["2021-06-30",19.5874,20.3071,19.4609,20.132,106017920.0],["2021-07-01",20.132,20.3849,19.4026,19.4901,80419309.0],["2021-07-02",19.4901,20.8712,19.2762,20.0542,165102431.0],["2021-07-05",20.0542,22.0577,20.054208755493164,22.0577,318908190.0],["2021-07-06",22.0577,23.0011,21.6103,22.6996,322354323.0],["2021-07-07",22.6996,24.8878,21.9702,24.4405,305407682.0],["2021-07-08",24.4405,26.8816,24.44045639038086,26.2591,415909387.0],["2021-07-09",26.2591,28.8851,26.1133,28.8851,299214252.0],["2021-07-12",28.8851,31.7736,28.88506317138672,31.7736,355202981.0],["2021-07-13",31.7736,32.7364,30.9274,32.1626,304747815.0],["2021-07-14",32.1626,33.5534,31.0052,31.4137,251590129.0],["2021-07-15",31.4137,34.5551,29.6728,34.5551,324648766.0],["2021-07-16",34.5551,35.2067,32.7267,32.9698,326030709.0],["2021-07-19",32.9698,35.5957,32.3863,33.7479,273461741.0],["2021-07-20",33.7479,35.6541,32.999,35.0025,193802871.0],["2021-07-21",35.0025,38.5037,34.3606,38.5037,254207126.0],["2021-07-22",38.5037,40.5461,37.6381,39.4763,248513539.0],["2021-07-23",39.4763,40.3127,37.4728,38.3189,199849320.0],["2021-07-26",38.3189,40.0695,36.1793,39.875,213621985.0],["2021-07-27",39.875,43.7652,37.1226,39.2526,275924010.0],["2021-07-28",39.2526,40.7795,36.6461,38.3384,204643753.0],["2021-07-29",38.3384,42.17024612426758,38.338356018066406,42.1702,194915484.0],["2021-07-30",42.1702,46.3912,42.17024612426758,46.3912,226176661.0],["2021-08-02",46.3912,50.048,43.9403,47.461,318253056.0],["2021-08-03",47.461,47.6263,42.7149,43.6291,259887271.0],["2021-08-04",43.6291,47.9473,42.355,47.3248,264858580.0],["2021-08-05",47.3248,49.8632,44.0765,46.2745,257427820.0],["2021-08-06",46.2745,48.3655,45.3311,46.6538,212781517.0],["2021-08-09",46.6538,46.65375518798828,42.7246,44.3877,229841194.0],["2021-08-10",44.3877,45.9535,41.9174,43.6485,236494394.0],["2021-08-11",43.6485,46.3036,42.6079,44.9226,245740435.0],["2021-08-12",44.9226,45.3213,42.7927,43.4735,171070039.0],["2021-08-13",43.4735,45.5839,42.4037,43.9306,223411462.0],["2021-08-16",43.9306,43.93057632446289,39.5346,39.5346,282326239.0],["2021-08-17",39.5346,40.2446,37.1713,38.4064,278099611.0],["2021-08-18",38.4064,40.0306,37.8618,39.0775,213385372.0],["2021-08-19",39.0775,41.1393,37.9591,40.1473,222524165.0],["2021-08-20",40.1473,42.7441,39.5735,41.7229,231753589.0],["2021-08-23",41.7229,45.8952,40.4488,45.7006,287011247.0],["2021-08-24",45.7006,48.7448,44.7864,46.1383,237020504.0],["2021-08-25",46.1383,47.1109,44.5627,46.1286,169790898.0],["2021-08-26",46.1286,47.9959,44.5627,46.7218,186209712.0],["2021-08-27",46.7218,49.9896,46.721832275390625,47.7236,259971050.0],["2021-08-30",47.7236,52.139,47.3345,51.3026,215091406.0],["2021-08-31",51.3026,56.437713623046875,50.6704,56.4377,224793128.0],["2021-09-01",56.4377,59.8028,51.0303,52.1098,311348508.0],["2021-09-02",52.1098,55.2804,50.7677,53.8604,187532806.0],["2021-09-03",53.8604,54.4634,48.4724,50.0188,237078904.0],["2021-09-06",50.0188,52.3238,46.7802,51.3026,207799704.0],["2021-09-07",51.3026,56.214,49.9896,55.7472,217335683.0],["2021-09-08",55.7472,57.0018,54.0744,54.5704,167883739.0],["2021-09-09",54.5704,58.198,54.4634,57.9257,167636437.0],["2021-09-10",57.9257,59.7153,56.8365,59.3359,163846317.0],["2021-09-13",59.3359,60.396,54.9497,57.0115,160584942.0],["2021-09-14",57.0115,57.8577,54.3759,55.8931,123333072.0],["2021-09-15",55.8931,57.0699,53.4909,53.9771,125518215.0],["2021-09-16",53.9771,55.0275,51.6916,51.6916,147376662.0],["2021-09-17",51.6916,52.5086,46.5273,48.4238,219870360.0],["2021-09-22",48.4238,50.33,47.9667,48.7739,113461085.0],["2021-09-23",48.7739,51.4096,48.1029,49.552,162083843.0],["2021-09-24",49.552,52.5183,47.0622,47.7625,214664447.0],["2021-09-27",47.7625,47.76247024536133,42.98719787597656,42.9872,211263160.0],["2021-09-28",42.9872,43.4443,41.6256,43.0553,137317130.0],["2021-09-29",43.0553,43.3568,39.7972,40.3127,147612985.0],["2021-09-30",40.3127,43.4248,40.31265640258789,43.0553,122445679.0],["2021-10-08",43.0553,45.1268,42.6954,43.0164,111602457.0],["2021-10-11",43.0164,44.1445,40.4585,43.4735,98134744.0],["2021-10-12",43.4735,43.473480224609375,40.0306,41.188,110071375.0],["2021-10-13",41.188,44.66,41.187957763671875,43.775,114114751.0],["2021-10-14",43.775,44.1543,42.6176,42.8608,82399851.0],["2021-10-15",42.8608,44.2126,42.2578,43.9306,93864762.0],["2021-10-18",43.9306,44.4947,42.3939,44.0376,108986057.0],["2021-10-19",44.0376,44.037559509277344,41.6256,42.7246,126226537.0],["2021-10-20",42.7246,45.4186,41.3338,44.6406,172368564.0],["2021-10-21",44.6406,48.5891,44.3002,48.0445,242430187.0],["2021-10-22",48.0445,49.1143,46.3328,46.6051,170493997.0],["2021-10-25",46.6051,51.0594,45.9146,50.6315,187758589.0],["2021-10-26",50.6315,53.4422,49.7951,52.4697,198247843.0],["2021-10-27",52.4697,53.4909,51.5457,52.7712,139431482.0],["2021-10-28",52.7712,53.3936,48.6086,49.4547,194986294.0],["2021-10-29",49.4547,50.6704,48.3752,49.2116,135742458.0],["2021-11-01",49.2116,49.21158218383789,44.4849,44.6795,247937693.0],["2021-11-02",44.6795,45.156,42.8024,43.668,161481645.0],["2021-11-03",43.668,45.1852,42.3453,44.378,162815095.0],["2021-11-04",44.378,45.8952,43.668,45.7104,135671397.0],["2021-11-05",45.7104,46.8774,45.0879,45.2144,141220406.0],["2021-11-08",45.2144,49.5909,44.6406,49.338,188806496.0],["2021-11-09",49.338,49.7465,48.4335,48.8615,110042440.0],["2021-11-10",48.8615,49.6395,46.1675,47.636,142134319.0],["2021-11-11",47.636,47.63603973388672,45.3019,46.8774,118140087.0],["2021-11-12",46.8774,48.9782,46.7705,47.2665,121427570.0],["2021-11-15",47.2665,47.26646423339844,44.0278,44.7475,132220361.0],["2021-11-16",44.7475,45.1755,43.7458,44.0181,87429397.0],["2021-11-17",44.0181,46.6149,44.01810836791992,46.3036,124135041.0],["2021-11-18",46.3036,48.4141,44.9615,46.9261,140561714.0],["2021-11-19",46.9261,47.1498,45.7298,46.1869,99056836.0],["2021-11-22",46.1869,49.5714,45.7104,48.9684,178566559.0],["2021-11-23",48.9684,52.1876,48.96844482421875,49.1921,216760011.0],["2021-11-24",49.1921,52.8198,49.19213104248047,52.7128,240792045.0],["2021-11-25",52.7128,54.6093,51.5944,52.6642,187056275.0],["2021-11-26",52.6642,55.7667,51.8764,54.9108,170624517.0],["2021-11-29",54.9108,54.910797119140625,52.5377,54.5023,134523355.0],["2021-11-30",54.5023,54.94,52.1779,52.3432,137715358.0],["2021-12-01",52.3432,52.9365,50.8649,51.361,99315885.0],["2021-12-02",51.361,54.9011,50.8552,54.123,163560381.0],["2021-12-03",54.123,54.123023986816406,51.643,52.4794,109217374.0],["2021-12-06",52.4794,52.8976,50.5732,50.6315,114260721.0],["2021-12-07",50.6315,51.7305,48.4433,50.437,113079965.0],["2021-12-08",50.437,51.2053,49.7659,51.0303,75313220.0],["2021-12-09",51.0303,52.0223,50.33,50.8649,73451162.0],["2021-12-10",50.8649,51.643,50.1841,50.8163,74353061.0],["2021-12-13",50.8163,52.0223,49.3283,52.0126,113963475.0],["2021-12-14",52.0126,52.01255798339844,49.1338,49.5228,117638571.0],["2021-12-15",49.5228,50.0188,46.9844,47.7722,146719701.0],["2021-12-16",47.7722,48.8226,46.7996,48.7837,93052915.0],["2021-12-17",48.7837,48.783660888671875,46.8288,46.9261,88961801.0],["2021-12-20",46.9261,48.5016,46.8774,47.3637,103347680.0],["2021-12-21",47.3637,47.36372375488281,45.7104,45.973,92919308.0],["2021-12-22",45.973,46.5468,45.0782,45.5256,87225025.0],["2021-12-23",45.5256,46.6538,45.525577545166016,45.7201,84263568.0],["2021-12-24",45.7201,45.7201,42.5009,42.9872,135091794.0],["2021-12-27",42.9872,43.5318,41.5089,42.6079,90330038.0],["2021-12-28",42.6079,45.0101,42.4231,44.9518,127188434.0],["2021-12-29",44.9518,45.4186,44.3488,44.4071,79707334.0],["2021-12-30",44.4071,45.6617,44.3974,44.5238,71824684.0],["2021-12-31",44.5238,45.0782,44.0084,44.5433,58344293.0],["2022-01-04",44.5433,45.3019,42.8899,43.1039,74009048.0],["2022-01-05",43.1039,43.279,41.2366,41.5284,78984856.0],["2022-01-06",41.5284,42.7149,41.4992,42.18,63339259.0],["2022-01-07",42.18,42.17996597290039,39.875,40.8476,94932681.0],["2022-01-10",40.8476,42.0049,40.1668,40.7989,80444923.0],["2022-01-11",40.7989,41.2171,40.0014,40.867,60469671.0],["2022-01-12",40.867,41.8979,40.867,41.8688,72689576.0],["2022-01-13",41.8688,41.8882,39.8847,39.9042,92652252.0],["2022-01-14",39.9042,43.4735,39.9041748046875,42.7052,160153293.0],["2022-01-17",42.7052,42.70515441894531,41.0421,41.2463,94903883.0],["2022-01-18",41.2463,41.6062,40.4294,41.1685,49757837.0],["2022-01-19",41.1685,41.16850662231445,39.9139,40.1473,57788897.0],["2022-01-20",40.1473,40.6531,38.3092,38.3967,84367938.0],["2022-01-21",38.3967,39.1748,37.6089,38.7566,54440438.0],["2022-01-24",38.7566,40.4585,37.998,39.9528,71440840.0],["2022-01-25",39.9528,40.585,39.1748,39.2039,53765575.0],["2022-01-26",39.2039,39.9334,38.5134,39.3596,41280036.0],["2022-01-27",39.3596,39.8653,37.6965,37.7645,54206417.0],["2022-01-28",37.7645,38.1244,36.0528,36.1598,81303419.0],["2022-02-07",36.1598,39.777748107910156,36.15981674194336,39.7777,139851505.0],["2022-02-08",39.7777,40.2251,38.4453,39.875,108545938.0],["2022-02-09",39.875,42.0146,39.2526,41.4311,133479194.0],["2022-02-10",41.4311,42.676,41.0518,41.8007,107410748.0],["2022-02-11",41.8007,42.851,41.1491,41.5964,100758045.0],["2022-02-14",41.5964,43.2206,41.5964,42.783,96668164.0],["2022-02-15",42.783,43.775,42.4037,43.4638,91090465.0],["2022-02-16",43.4638,46.0021,43.3859,44.8837,136410068.0],["2022-02-17",44.8837,46.7899,44.5433,46.7705,161286169.0],["2022-02-18",46.7705,46.77046203613281,45.438,46.2064,100231814.0],["2022-02-21",46.2064,46.7607,44.0862,45.7882,114444079.0],["2022-02-22",45.7882,46.1869,44.9518,45.8271,89534252.0],["2022-02-23",45.8271,46.9747,45.1755,46.5176,95730648.0],["2022-02-24",46.5176,47.2567,44.3488,45.1657,122518808.0],["2022-02-25",45.1657,47.6652,45.16572952270508,46.6051,138569408.0],["2022-02-28",46.6051,47.9473,46.1966,47.8597,115597955.0],["2022-03-01",47.8597,47.8792,45.6909,45.8465,126767228.0],["2022-03-02",45.8465,46.5273,45.0296,45.6617,69338943.0],["2022-03-03",45.6617,46.0021,44.3877,44.6503,84762312.0],["2022-03-04",44.6503,45.156,43.3081,43.7652,78079624.0],["2022-03-07",43.7652,43.7652473449707,41.4505,42.0146,108508752.0],["2022-03-08",42.0146,42.8899,40.3127,40.4488,99719953.0],["2022-03-09",40.4488,41.0518,37.891,40.089,86335071.0],["2022-03-10",40.089,41.8104,40.08896255493164,40.9545,83603892.0],["2022-03-11",40.9545,40.95454406738281,39.1456,40.653,65012339.0],["2022-03-14",40.653,40.65304946899414,39.0872,39.1261,51202566.0],["2022-03-15",39.1261,40.2154,38.173,38.2216,76879994.0],["2022-03-16",38.2216,39.9723,36.8601,39.8361,99396733.0],["2022-03-17",39.8361,42.0049,39.836097717285156,40.5461,111953412.0],["2022-03-18",40.5461,40.5461,39.3887,40.157,58582854.0],["2022-03-21",40.157,41.5867,39.7388,40.9934,68728432.0],["2022-03-22",40.9934,41.1977,40.3807,40.6239,42612107.0],["2022-03-23",40.6239,40.974,39.9139,40.157,39077629.0],["2022-03-24",40.157,40.2932,38.6885,40.2738,62163309.0],["2022-03-25",40.2738,40.5169,39.1164,39.1164,46103326.0],["2022-03-28",39.1164,39.11640548706055,37.8229,38.3967,40940265.0],["2022-03-29",38.3967,38.562,36.9573,37.2394,77510253.0],["2022-03-30",37.2394,38.7566,37.23936080932617,38.7566,72686602.0],["2022-03-31",38.7566,38.756553649902344,37.4922,37.6673,50695721.0],["2022-04-01",37.6673,38.2216,37.1616,37.5603,43986231.0],["2022-04-06",37.5603,37.560306549072266,36.8212,37.1518,42048022.0],["2022-04-07",37.1518,38.0952,36.8601,37.1421,52948687.0],["2022-04-08",37.1421,37.2783,36.0917,36.9768,45876659.0],["2022-04-11",36.9768,36.976768493652344,33.6312,34.0396,90405118.0],["2022-04-12",34.0396,34.9927,33.7479,34.9052,57301583.0],["2022-04-13",34.9052,35.586,34.4578,34.7691,50042850.0],["2022-04-14",34.7691,35.2164,34.38,34.4481,53563882.0],["2022-04-15",34.4481,34.8955,33.5145,33.7673,46472771.0],["2022-04-18",33.7673,33.8257,32.4057,33.7284,48246067.0],["2022-04-19",33.7284,35.1581,33.728416442871094,34.2828,73212822.0],["2022-04-20",34.2828,34.8177,32.9601,32.9698,58274542.0],["2022-04-21",32.9698,33.3783,31.2387,31.4234,71015992.0],["2022-04-22",31.4234,31.5304,30.4995,30.6162,60812627.0],["2022-04-25",30.6162,30.616220474243164,27.7083,27.7277,103041052.0],["2022-04-26",27.7277,28.2529,27.1247,27.2025,82751465.0],["2022-04-27",27.2025,29.9257,26.7454,29.9063,134347882.0],["2022-04-28",29.9063,30.1202,28.6127,28.9726,109332080.0],["2022-04-29",28.9726,31.1803,28.7003,30.8107,124210805.0],["2022-05-05",30.8107,31.5985,30.2077,30.7913,89146697.0],["2022-05-06",30.7913,30.79128074645996,29.1768,29.2741,70939687.0],["2022-05-09",29.2741,31.5304,28.9823,31.1317,100040908.0],["2022-05-10",31.1317,31.9195,30.3439,31.1609,93119923.0],["2022-05-11",31.1609,34.1369,31.0052,32.717,164022525.0],["2022-05-12",32.717,33.0865,32.1042,32.4252,79227415.0],["2022-05-13",32.4252,32.8045,31.8514,32.396,55683486.0],["2022-05-16",32.396,33.0476,31.8903,32.0264,51126211.0],["2022-05-17",32.0264,33.5047,31.9778,33.1449,93687232.0],["2022-05-18",33.1449,33.3686,32.7461,32.7656,56940189.0],["2022-05-19",32.7656,32.93091583251953,31.5693,32.9309,81964166.0],["2022-05-20",32.9309,33.7965,32.5808,33.6701,99174875.0],["2022-05-23",33.6701,35.4498,33.3394,35.2553,132771655.0],["2022-05-24",35.2553,35.255332946777344,33.1838,33.1935,114825448.0],["2022-05-25",33.1935,33.4755,32.4349,33.2421,64063069.0],["2022-05-26",33.2421,33.6312,32.2501,33.1546,58144426.0],["2022-05-27",33.1546,34.2536,32.892,33.1254,64334859.0],["2022-05-30",33.1254,33.9035,32.8726,33.2421,54977356.0],["2022-05-31",33.2421,33.991,32.5808,33.8743,70870176.0],["2022-06-01",33.8743,33.87430191040039,33.1254,33.3102,50082148.0],["2022-06-02",33.3102,35.479,33.0865,34.876,136783951.0],["2022-06-06",34.876,37.0546,34.6912,36.8212,148570410.0],["2022-06-07",36.8212,37.1324,35.9264,36.2473,88637614.0],["2022-06-08",36.2473,38.7566,36.0237,38.2411,153771756.0],["2022-06-09",38.2411,38.3383,37.0643,37.4922,84539279.0],["2022-06-10",37.4922,38.8927,36.8212,38.5037,122479123.0],["2022-06-13",38.5037,41.1296,37.784,40.3613,144471357.0],["2022-06-14",40.3613,41.0324,39.486,40.4294,117766684.0],["2022-06-15",40.4294,40.6141,39.2039,39.2039,92921730.0],["2022-06-16",39.2039,40.5169,38.9219,39.1261,71698350.0],["2022-06-17",39.1261,40.3613,38.6204,39.8069,85573024.0],["2022-06-20",39.8069,40.5558,39.1553,39.4471,79089454.0],["2022-06-21",39.4471,39.486,35.8583,36.189,210026386.0],["2022-06-22",36.189,36.2571,34.4967,34.6524,201421896.0],["2022-06-23",34.6524,34.6523551940918,32.3863,33.884,230952919.0],["2022-06-24",33.884,34.6037,33.106,34.2439,133109066.0],["2022-06-27",34.2439,35.6346,33.4755,34.9247,144272504.0],["2022-06-28",34.9247,35.353,34.2698,34.7622,104963626.0],["2022-06-29",34.7622,34.9788,33.61,33.6691,95776060.0],["2022-06-30",33.6691,35.1167,33.669090270996094,34.6243,94619311.0],["2022-07-01",34.6243,35.0084,33.9842,34.4667,73199477.0],["2022-07-04",34.4667,34.8213,33.7873,34.4865,76405971.0],["2022-07-05",34.4865,34.4864501953125,32.8222,33.4918,133568243.0],["2022-07-06",33.4918,33.4918327331543,32.0639,32.5858,87530943.0],["2022-07-07",32.5858,32.9108,32.2116,32.5957,66606453.0],["2022-07-08",32.5957,34.7031,32.59569549560547,33.5017,138788336.0],["2022-07-11",33.5017,33.7971,32.2018,32.5563,73814764.0],["2022-07-12",32.5563,32.55630874633789,30.8133,30.8921,104333916.0],["2022-07-13",30.8921,31.6602,30.636,31.4238,53363297.0],["2022-07-14",31.4238,31.6799,31.0496,31.4829,45238541.0],["2022-07-15",31.4829,31.9753,30.7739,30.7936,55878789.0],["2022-07-18",30.7936,32.7631,30.793581008911133,31.9556,96484478.0],["2022-07-19",31.9556,32.4578,31.3746,31.995,59662938.0],["2022-07-20",31.995,32.1722,31.6109,31.7685,42333500.0],["2022-07-21",31.7685,32.2313,31.2466,31.9655,53609521.0],["2022-07-22",31.9655,32.2707,31.217,31.4731,47757450.0],["2022-07-25",31.4731,31.473066329956055,30.6065,30.6853,44608945.0],["2022-07-26",30.6853,31.1776,30.2421,30.9511,41700487.0],["2022-07-27",30.9511,30.951143264770508,30.4292,30.7246,33919832.0],["2022-07-28",30.7246,31.8079,30.724647521972656,31.5519,68029389.0],["2022-07-29",31.5519,31.6109,30.8921,30.9019,46758509.0],["2022-08-01",30.9019,30.90190315246582,30.2323,30.6557,39543107.0],["2022-08-02",30.6557,30.65571403503418,29.0505,29.1983,68610257.0],["2022-08-03",29.1983,31.7685,29.198261260986328,31.0102,115412956.0],["2022-08-04",31.0102,31.7488,30.5277,31.1579,62823494.0],["2022-08-05",31.1579,32.6449,30.8428,32.4874,115120994.0],["2022-08-08",32.4874,32.8419,32.0048,32.4874,64399648.0],["2022-08-09",32.4874,32.7828,32.123,32.3495,45674070.0],["2022-08-10",32.3495,32.6055,31.7488,31.9458,57312672.0],["2022-08-11",31.9458,32.6942,31.6602,32.5563,70556022.0],["2022-08-12",32.5563,33.285,32.3594,32.4972,60839523.0],["2022-08-15",32.4972,33.3343,32.1033,33.0881,73403428.0],["2022-08-16",33.0881,33.08808135986328,31.9556,32.0836,87563248.0],["2022-08-17",32.0836,32.2806,31.3254,31.7882,49464808.0],["2022-08-18",31.7882,32.1132,31.5125,31.8079,36061462.0],["2022-08-19",31.8079,31.867,30.8428,30.8527,52131713.0],["2022-08-22",30.8527,31.3155,30.3603,31.1087,37295218.0],["2022-08-23",31.1087,31.2663,30.6754,30.8625,30938182.0],["2022-08-24",30.8625,31.2072,29.927,29.9467,49239475.0],["2022-08-25",29.9467,30.1633,29.346,30.1338,45508288.0],["2022-08-26",30.1338,30.8724,30.0255,30.3701,43184641.0],["2022-08-29",30.3701,30.4785,29.7103,30.1239,29482259.0],["2022-08-30",30.1239,30.3406,29.7497,29.9073,25075435.0],["2022-08-31",29.9073,30.0747,29.4051,29.6808,33911287.0],["2022-09-01",29.6808,29.9565,29.5528,29.6316,23963044.0],["2022-09-02",29.6316,29.799,29.4543,29.7005,22043677.0],["2022-09-05",29.7005,29.9861,29.4445,29.6217,25291782.0],["2022-09-06",29.6217,30.4785,29.6217098236084,30.38,45433029.0],["2022-09-07",30.38,30.6262,30.1633,30.3209,36711690.0],["2022-09-08",30.3209,30.4982,29.799,29.8285,31040926.0],["2022-09-09",29.8285,30.2913,29.8285,30.2126,32824065.0],["2022-09-13",30.2126,31.1284,30.212568283081055,30.9905,64497205.0],["2022-09-14",30.9905,30.99053192138672,30.0846,30.2323,45722643.0],["2022-09-15",30.2323,30.4785,29.218,29.5528,52858139.0],["2022-09-16",29.5528,29.552778244018555,28.3612,28.3612,52368518.0],["2022-09-19",28.3612,28.6369,27.7999,27.9082,33093419.0],["2022-09-20",27.9082,29.149,27.908222198486328,28.568,39057581.0],["2022-09-21",28.568,30.5277,28.568012237548828,30.0156,96500557.0],["2022-09-22",30.0156,30.015615463256836,28.9127,28.9422,54953589.0],["2022-09-23",28.9422,29.0505,28.0756,28.2923,40406843.0],["2022-09-26",28.2923,28.292280197143555,27.5832,27.6719,38143057.0],["2022-09-27",27.6719,27.86882972717285,26.9136,27.8688,48631447.0],["2022-09-28",27.8688,27.86882972717285,26.598485946655273,26.5985,40112421.0],["2022-09-29",26.5985,27.2287,26.3326,26.5591,32908680.0],["2022-09-30",26.5591,26.8151,26.1356,26.1553,27054490.0],["2022-10-10",26.1553,26.3917,25.013,25.1706,35800758.0],["2022-10-11",25.1706,25.5645,25.1115,25.3774,30946819.0],["2022-10-12",25.3774,25.5743,23.979,25.5645,59212549.0],["2022-10-13",25.5645,27.0318,25.21,26.4409,81285293.0],["2022-10-14",26.4409,26.9825,26.3326,26.6773,54275843.0],["2022-10-17",26.6773,26.8348,26.3129,26.7856,32876922.0],["2022-10-18",26.7856,27.0121,26.5985,26.6576,27250481.0],["2022-10-19",26.6576,26.8939,26.1947,26.244,30113316.0],["2022-10-20",26.244,26.5295,25.663,26.2735,32105626.0],["2022-10-21",26.2735,26.7364,25.8008,25.8008,31328668.0],["2022-10-24",25.8008,26.4508,24.9145,25.1115,45432300.0],["2022-10-25",25.1115,25.5054,24.3828,25.1903,33431661.0],["2022-10-26",25.1903,25.7811,24.9145,25.3774,51609869.0],["2022-10-27",25.3774,26.1455,25.377378463745117,25.7516,60858738.0],["2022-10-28",25.7516,25.751585006713867,24.3237,24.3926,51724002.0],["2022-10-31",24.3926,24.392610549926758,23.27,23.8313,46751424.0],["2022-11-01",23.8313,26.214427947998047,23.831296920776367,26.2144,125830185.0],["2022-11-02",26.2144,28.3809,26.1061,27.3863,162406499.0],["2022-11-03",27.3863,27.6522,26.8348,27.0712,83647652.0],["2022-11-04",27.0712,28.0658,26.8841,27.859,87374597.0],["2022-11-07",27.859,29.149,27.8196,28.2529,120479303.0],["2022-11-08",28.2529,28.4597,27.7507,27.987,63622763.0],["2022-11-09",27.987,28.4105,27.5143,27.5833,47993379.0],["2022-11-10",27.5833,27.583250045776367,26.3227,26.3917,105455836.0],["2022-11-11",26.3917,27.1401,26.0766,26.4409,106166120.0],["2022-11-14",26.4409,26.7167,25.8698,25.9288,59049207.0],["2022-11-15",25.9288,26.8447,25.8304,26.8348,72100194.0],["2022-11-16",26.8348,26.9235,26.2637,26.3326,50580675.0],["2022-11-17",26.3326,26.332595825195312,25.6531,26.0273,53595519.0],["2022-11-18",26.0273,26.1947,25.5546,25.5842,46924937.0],["2022-11-21",25.5842,25.58417510986328,25.0623,25.3281,40231918.0],["2022-11-22",25.3281,25.6728,25.1115,25.1903,47688144.0],["2022-11-23",25.1903,25.3774,24.9835,25.3084,36315433.0],["2022-11-24",25.3084,25.5842,25.21,25.2198,36795287.0],["2022-11-25",25.2198,25.2592,24.8555,25.0229,28115326.0],["2022-11-28",25.0229,25.02286148071289,24.3532,24.8653,34418756.0],["2022-11-29",24.8653,25.594,24.8358,25.5448,49012428.0],["2022-11-30",25.5448,26.0076,25.4266,25.7713,55010135.0],["2022-12-01",25.7713,26.4114,25.771282196044922,25.8993,58775364.0],["2022-12-02",25.8993,25.9387,25.4266,25.5054,41544632.0],["2022-12-05",25.5054,26.5886,25.466,26.372,82551727.0],["2022-12-06",26.372,26.37198829650879,25.9387,26.244,43627273.0],["2022-12-07",26.244,26.5492,26.1061,26.2144,42161807.0],["2022-12-08",26.2144,26.4803,25.8993,25.9978,36469675.0],["2022-12-09",25.9978,26.5197,25.8107,26.4114,48993127.0],["2022-12-12",26.4114,26.411376953125,25.6039,25.6236,50021917.0],["2022-12-13",25.6236,27.406,25.5743,26.8742,132938711.0],["2022-12-14",26.8742,26.874217987060547,26.4212,26.5985,55072408.0],["2022-12-15",26.5985,26.6477,25.9584,26.4114,45830532.0],["2022-12-16",26.4114,26.411376953125,25.7319,25.8698,40679659.0],["2022-12-19",25.8698,26.1553,25.0623,25.2001,46561311.0],["2022-12-20",25.2001,25.4463,24.9244,25.3084,24874060.0],["2022-12-21",25.3084,25.4069,24.7274,24.9244,25997295.0],["2022-12-22",24.9244,25.21,24.4615,24.4714,29177449.0],["2022-12-23",24.4714,24.7176,24.0775,24.6683,22948844.0],["2022-12-26",24.6683,25.1016,24.5206,25.0426,21457847.0],["2022-12-27",25.0426,25.3675,24.9145,25.3084,29165777.0],["2022-12-28",25.3084,25.308441162109375,24.757,24.9047,21813094.0],["2022-12-29",24.9047,25.1903,24.6782,24.9244,21231344.0],["2022-12-30",24.9244,25.0918,24.6585,24.6683,24151416.0],["2023-01-03",24.6683,25.5842,24.668344497680664,25.3774,43595181.0],["2023-01-04",25.3774,25.4266,24.9638,25.1115,26395342.0],["2023-01-05",25.1115,25.5743,25.0918,25.4365,35625368.0],["2023-01-06",25.4365,26.2341,25.3478,25.9781,62479335.0],["2023-01-09",25.9781,26.4803,25.97808074951172,26.244,49134474.0],["2023-01-10",26.244,26.2637,25.8599,26.1061,35620481.0],["2023-01-11",26.1061,26.7068,26.1061,26.1258,49068873.0],["2023-01-12",26.1258,26.4705,25.8993,26.1159,35106216.0],["2023-01-13",26.1159,26.5099,25.9584,26.2735,31922274.0],["2023-01-16",26.2735,26.7659,26.273509979248047,26.5985,58323719.0],["2023-01-17",26.5985,27.0712,26.4606,26.756,48813383.0],["2023-01-18",26.756,26.8841,26.6083,26.697,29166396.0],["2023-01-19",26.697,27.0121,26.4606,26.9825,41556032.0],["2023-01-20",26.9825,28.696,26.982542037963867,28.2726,125954681.0],["2023-01-30",28.2726,29.277,28.2725830078125,28.6862,110230521.0],["2023-01-31",28.6862,28.9028,28.44,28.5877,61519598.0],["2023-02-01",28.5877,30.8133,28.587709426879883,30.3307,161280006.0],["2023-02-02",30.3307,30.3504,29.8679,29.927,82592332.0],["2023-02-03",29.927,29.92698860168457,28.6862,29.0998,94950508.0],["2023-02-06",29.0998,29.09978485107422,28.4695,28.9324,46065459.0],["2023-02-07",28.9324,29.0899,28.3612,28.6763,57541227.0],["2023-02-08",28.6763,28.765,28.1544,28.2135,45121498.0],["2023-02-09",28.2135,28.6074,27.9772,28.5483,40730317.0],["2023-02-10",28.5483,28.548316955566406,27.8984,28.1249,40408256.0],["2023-02-13",28.1249,28.5089,28.0658,28.3612,36925808.0],["2023-02-14",28.3612,28.893,28.3612,28.7748,59153429.0],["2023-02-15",28.7748,28.774812698364258,28.2332,28.2726,41651618.0],["2023-02-16",28.2726,28.44,27.1795,27.4848,62690780.0],["2023-02-17",27.4848,28.2037,27.4749,27.6128,49597303.0],["2023-02-20",27.6128,28.1544,27.2878,28.0953,41881681.0],["2023-02-21",28.0953,29.474,27.987,29.3361,118810007.0],["2023-02-22",29.3361,29.33612823486328,28.8536,28.9816,53095975.0],["2023-02-23",28.9816,29.1983,28.7551,29.1096,44566792.0],["2023-02-24",29.1096,29.1589,28.4794,28.8831,47437238.0],["2023-02-27",28.8831,28.88313865661621,28.2726,28.3711,33475552.0],["2023-02-28",28.3711,28.6665,28.1741,28.6074,27855132.0],["2023-03-01",28.6074,28.902833938598633,28.44,28.9028,36684516.0],["2023-03-02",28.9028,28.902833938598633,27.5734,27.662,107135519.0],["2023-03-03",27.662,27.7999,27.3272,27.6423,52088019.0],["2023-03-06",27.6423,27.642333984375,26.6871,27.0909,61875435.0],["2023-03-07",27.0909,27.1893,26.4902,26.5197,45448896.0],["2023-03-08",26.5197,26.7659,26.1652,26.7363,31472492.0],["2023-03-09",26.7363,26.8939,26.5197,26.6379,21931659.0],["2023-03-10",26.6379,26.637874603271484,26.1258,26.1652,27047102.0],["2023-03-13",26.1652,26.5,26.047,26.3031,22284646.0],["2023-03-14",26.3031,26.30305290222168,25.338,25.722,40358713.0],["2023-03-15",25.722,26.0667,25.7122,25.7319,22598520.0],["2023-03-16",25.7319,25.731889724731445,25.1115,25.141,29945709.0],["2023-03-17",25.141,25.722,25.141035079956055,25.5054,32688198.0],["2023-03-20",25.5054,25.8205,25.3774,25.6827,26538153.0],["2023-03-21",25.6827,26.0963,25.6728,26.0963,30100079.0],["2023-03-22",26.0963,26.2932,25.8993,26.047,24857407.0],["2023-03-23",26.047,26.047016143798828,25.8107,26.0175,22691511.0],["2023-03-24",26.0175,26.047,25.722,25.7417,23770094.0],["2023-03-27",25.7417,26.2735,25.741737365722656,25.9781,35872399.0],["2023-03-28",25.9781,25.9781,25.4562,25.5054,30258193.0],["2023-03-29",25.5054,25.6925,25.4069,25.4463,18817694.0],["2023-03-30",25.4463,25.5251,25.1213,25.5054,24270399.0],["2023-03-31",25.5054,25.8205,25.466,25.6925,20598889.0],["2023-04-03",25.6925,26.175,25.5251,26.1258,38705394.0],["2023-04-04",26.1258,26.2046,25.8304,25.9485,32795764.0],["2023-04-06",25.9485,26.6773,25.7024,26.5886,56515891.0],["2023-04-07",26.5886,26.588638305664062,26.2932,26.3818,29570373.0],["2023-04-10",26.3818,26.5099,26.0766,26.0963,26675972.0],["2023-04-11",26.0963,26.539400100708008,25.9288,26.5394,36735715.0],["2023-04-12",26.5394,26.756,26.3424,26.5197,38106144.0],["2023-04-13",26.5197,27.081,26.3523,26.4311,49754478.0],["2023-04-14",26.4311,26.7757,26.3424,26.5296,33574594.0],["2023-04-17",26.5296,27.0318,26.1947,26.9333,54312690.0],["2023-04-18",26.9333,27.081,26.3917,26.6773,45622659.0],["2023-04-19",26.6773,26.67726707458496,26.096254348754883,26.0963,40864581.0],["2023-04-20",26.0963,26.096254348754883,25.4365,25.722,34673698.0],["2023-04-21",25.722,25.722043991088867,25.0623,25.0918,36026022.0],["2023-04-24",25.0918,25.21,24.7176,24.8062,27889286.0],["2023-04-25",24.8062,24.9933,24.2646,24.4615,29558698.0],["2023-04-26",24.4615,24.8653,24.4222,24.6979,23318243.0],["2023-04-27",24.6979,24.8062,24.4222,24.56,19050565.0],["2023-04-28",24.56,24.885,24.56002426147461,24.7767,21100352.0],["2023-05-04",24.7767,24.776670455932617,24.1563,24.3729,27584834.0],["2023-05-05",24.3729,24.37291717529297,23.7131,23.7525,34120806.0],["2023-05-08",23.7525,24.0578,23.723,23.9593,26778026.0],["2023-05-09",23.9593,25.0918,23.4866,24.6093,65770679.0],["2023-05-10",24.6093,24.6683,24.2154,24.4419,25264504.0],["2023-05-11",24.4419,24.757,24.441850662231445,24.4911,17422358.0],["2023-05-12",24.4911,24.5206,23.979,24.0479,17475185.0],["2023-05-15",24.0479,24.6979,23.9199,24.6487,26383940.0],["2023-05-16",24.6487,24.7865,24.4517,24.5502,14331845.0],["2023-05-17",24.5502,24.7077,24.4517,24.56,13764206.0],["2023-05-18",24.56,24.6585,24.0873,24.3434,19929688.0],["2023-05-19",24.3434,24.3434,24.0086,24.0578,14542749.0],["2023-05-22",24.0578,24.2252,23.9298,24.107,13292356.0],["2023-05-23",24.107,24.2843,24.0282,24.0479,13897080.0],["2023-05-24",24.0479,24.1464,23.7722,23.8313,14651579.0],["2023-05-25",23.8313,23.8904,23.5359,23.7427,18350204.0],["2023-05-26",23.7427,23.8018,23.2503,23.5359,18451175.0],["2023-05-29",23.5359,23.7919,23.2995,23.3192,15093622.0],["2023-05-30",23.3192,23.4472,22.7874,23.2503,22554483.0],["2023-05-31",23.2503,23.5556,23.0139,23.4965,20218265.0],["2023-06-01",23.4965,23.8313,23.4374,23.6048,19351846.0],["2023-06-02",23.6048,23.9593,23.604799270629883,23.9101,20627367.0],["2023-06-05",23.9101,23.9692,23.5654,23.7131,14855027.0],["2023-06-06",23.7131,23.713125228881836,23.1419620513916,23.142,19113917.0],["2023-06-07",23.142,23.27,22.9056,23.0632,16650193.0],["2023-06-08",23.0632,23.1912,22.9056,23.0139,13866235.0],["2023-06-09",23.0139,23.5359,23.013944625854492,23.5359,23378641.0],["2023-06-12",23.5359,23.654,23.27,23.4669,15289886.0],["2023-06-13",23.4669,23.5556,23.3094,23.3882,12067939.0],["2023-06-14",23.3882,23.6146,23.3488,23.4472,14939014.0],["2023-06-15",23.4472,23.9298,23.3389,23.8805,32768357.0],["2023-06-16",23.8805,23.9199,23.7131,23.9002,20988232.0],["2023-06-19",23.9002,24.0086,23.6343,23.654,19751643.0],["2023-06-20",23.654,23.8018,23.398,23.6048,18908447.0],["2023-06-21",23.6048,23.723,23.1912,23.201,17173262.0],["2023-06-26",23.201,23.4374,23.0336,23.1814,15344625.0],["2023-06-27",23.1814,23.5063,23.181352615356445,23.4078,13460643.0],["2023-06-28",23.4078,23.5063,22.945,23.3192,16721401.0],["2023-06-29",23.3192,23.8707,23.1715,23.7033,25330748.0],["2023-06-30",23.7033,23.852,23.5942,23.7826,18428788.0],["2023-07-03",23.7826,24.0603,23.7529,23.9413,24360600.0],["2023-07-04",23.9413,24.8736,23.941301345825195,24.1198,46666342.0],["2023-07-05",24.1198,26.4604,23.9016,26.272,174318804.0],["2023-07-06",26.272,26.27195930480957,25.0124,25.0521,104410348.0],["2023-07-07",25.0521,25.2703,24.576,24.9926,57580182.0],["2023-07-10",24.9926,25.2802,24.7149,24.7446,34325697.0],["2023-07-11",24.7446,24.943,24.5066,24.8736,35028753.0],["2023-07-12",24.8736,25.0422,24.576,24.7446,35938605.0],["2023-07-13",24.7446,24.9628,24.7446,24.8537,26813169.0],["2023-07-14",24.8537,24.9727,24.5562,24.5661,24547139.0],["2023-07-17",24.5661,24.566116333007812,23.6735,23.6735,38359459.0],["2023-07-18",23.6735,23.8917,23.6041,23.8223,16836625.0],["2023-07-19",23.8223,23.862,23.6041,23.7925,14520918.0],["2023-07-20",23.7925,23.9909,23.7033,23.7231,17693517.0],["2023-07-21",23.7231,23.8025,23.5446,23.614,12956515.0],["2023-07-24",23.614,23.6934,23.4157,23.4454,14075294.0],["2023-07-25",23.4454,23.9512,23.445417404174805,23.9215,24606849.0],["2023-07-26",23.9215,23.9512,23.7727,23.8917,14309046.0],["2023-07-27",23.8917,23.981,23.6934,23.7231,15502905.0],["2023-07-28",23.7231,24.1793,23.5743,24.0504,29529816.0],["2023-07-31",24.0504,24.6752,24.050395965576172,24.4769,34548284.0],["2023-08-01",24.4769,24.6058,24.3083,24.5463,24972388.0],["2023-08-02",24.5463,24.6752,24.3578,24.4074,18519465.0],["2023-08-03",24.4074,24.4769,24.2388,24.457,13111488.0],["2023-08-04",24.457,24.695,24.3281,24.4471,25546639.0],["2023-08-07",24.4471,25.2901,24.2983,24.7942,51891664.0],["2023-08-08",24.7942,24.9926,24.3975,24.7149,27972568.0],["2023-08-09",24.7149,25.1215,24.5562,24.7149,26040602.0],["2023-08-10",24.7149,24.8438,24.4967,24.5959,14962940.0],["2023-08-11",24.5959,24.7248,24.0603,24.0603,19480211.0],["2023-08-14",24.0603,24.060314178466797,23.6537,23.8719,16265408.0],["2023-08-15",23.8719,23.9909,23.5049,23.7033,15474322.0],["2023-08-16",23.7033,23.7628,23.3264,23.3264,20646847.0],["2023-08-17",23.3264,23.6041,23.1082,23.5347,14384019.0],["2023-08-18",23.5347,23.5843,23.1876,23.1975,15072531.0],["2023-08-21",23.1975,23.2867,22.85035514831543,22.8504,16042494.0],["2023-08-22",22.8504,23.0487,22.0371,22.5528,29012823.0],["2023-08-23",22.5528,22.552824020385742,21.7396,21.7892,22886960.0],["2023-08-24",21.7892,22.1859,21.6702,21.8586,17646034.0],["2023-08-25",21.8586,21.9578,21.2338,21.3528,22702881.0],["2023-08-28",21.3528,22.7611,21.352785110473633,21.8388,34107022.0],["2023-08-29",21.8388,22.3842,21.7792,22.2454,22794426.0],["2023-08-30",22.2454,22.4536,22.0768,22.1462,17157982.0],["2023-08-31",22.1462,22.166,21.7693,21.8983,14321071.0],["2023-09-01",21.8983,22.2652,21.8784,22.176,14705814.0],["2023-09-04",22.176,22.9495,22.175954818725586,22.7908,43906402.0],["2023-09-05",22.7908,22.9396,22.5231,22.7809,26881224.0],["2023-09-06",22.7809,22.780929565429688,22.533,22.6818,15509287.0],["2023-09-07",22.6818,22.7413,22.2652,22.2652,15461764.0],["2023-09-08",22.2652,22.3545,21.9181,21.9875,15107433.0],["2023-09-11",21.9875,22.3644,21.9875,22.2255,14597957.0],["2023-09-12",22.2255,22.4636,22.1363,22.1958,13043210.0],["2023-09-13",22.1958,22.3148,21.8586,22.047,13127651.0],["2023-09-14",22.047,22.1462,21.8883,21.9875,11647801.0],["2023-09-15",21.9875,22.2553,21.8586,21.9379,15488280.0],["2023-09-18",21.9379,22.4636,21.8288,22.2751,23981746.0],["2023-09-19",22.2751,22.275127410888672,21.9478,21.9875,12964076.0],["2023-09-20",21.9875,21.987516403198242,21.6206,21.6602,14181908.0],["2023-09-21",21.6602,21.7594,21.4222,21.4321,13164850.0],["2023-09-22",21.4321,21.8983,21.2834,21.8784,19518349.0],["2023-09-25",21.8784,21.8883,21.571,21.5908,12799291.0],["2023-09-26",21.5908,21.6702,21.4024,21.4619,11207237.0],["2023-09-27",21.4619,21.7396,21.3925,21.6106,13358669.0],["2023-09-28",21.6106,21.7594,21.571,21.6106,11787985.0],["2023-10-09",21.6106,21.6702,21.3925,21.4321,13405338.0],["2023-10-10",21.4321,21.7792,21.432126998901367,21.5511,13293852.0],["2023-10-11",21.5511,21.7396,21.4718,21.6305,14214270.0],["2023-10-12",21.6305,22.0569,21.630481719970703,21.9974,23827538.0],["2023-10-13",21.9974,21.997434616088867,21.6503,21.8189,15039347.0],["2023-10-16",21.8189,21.8685,21.3726,21.4817,17530137.0],["2023-10-17",21.4817,21.69,21.442,21.5115,10428811.0],["2023-10-18",21.5115,21.51146697998047,20.9759,20.9759,17931920.0],["2023-10-19",20.9759,21.1743,20.7181,20.7379,16802959.0],["2023-10-20",20.7379,20.9263,20.5792,20.6784,16448379.0],["2023-10-23",20.6784,20.678382873535156,19.6073,19.8354,27251344.0],["2023-10-24",19.8354,21.3726,19.161,20.4701,59088932.0],["2023-10-25",20.4701,20.470108032226562,19.9147,20.1527,24544084.0],["2023-10-26",20.1527,20.4503,19.7858,20.3511,25698795.0],["2023-10-27",20.3511,20.6883,20.1329,20.5891,25749176.0],["2023-10-30",20.5891,20.8668,20.4899,20.7379,20779714.0],["2023-10-31",20.7379,20.8668,20.5495,20.728,20275972.0],["2023-11-01",20.728,20.8073,20.5395,20.6288,14434601.0],["2023-11-02",20.6288,20.8172,20.509782791137695,20.5098,14459698.0],["2023-11-03",20.5098,21.0453,20.509782791137695,20.9065,24699434.0],["2023-11-06",20.9065,21.5611,20.906490325927734,21.3825,41002328.0],["2023-11-07",21.3825,21.5214,21.1842,21.4123,24214663.0],["2023-11-08",21.4123,21.412290573120117,21.0751,21.204,17485511.0],["2023-11-09",21.204,21.3131,21.0751,21.0949,13751627.0],["2023-11-10",21.0949,21.204,20.9362,21.0156,12779221.0],["2023-11-13",21.0156,21.1247,20.9362,21.0652,10723042.0],["2023-11-14",21.0652,21.2734,20.9561,21.0354,14070280.0],["2023-11-15",21.0354,21.323,21.035417556762695,21.2933,20998014.0],["2023-11-16",21.2933,21.29327964782715,20.896570205688477,20.8966,15285849.0],["2023-11-17",20.8966,20.966,20.7776,20.9462,11521523.0],["2023-11-20",20.9462,21.1445,20.728,21.1148,16712437.0],["2023-11-21",21.1148,21.3131,20.9065,20.9263,17856272.0],["2023-11-22",20.9263,20.966,20.5296,20.5296,16911527.0],["2023-11-23",20.5296,20.5891,20.3908,20.5693,13630611.0],["2023-11-24",20.5693,20.5693,20.2222,20.2321,13287727.0],["2023-11-27",20.2321,20.2916,19.9048,19.9246,18264912.0],["2023-11-28",19.9246,20.0238,19.756,20.0139,11745511.0],["2023-11-29",20.0139,20.0932,19.8056,19.9147,12694465.0],["2023-11-30",19.9147,19.9346,19.5577,19.6767,17296618.0],["2023-12-01",19.6767,19.7957,19.4288,19.7164,17294523.0],["2023-12-04",19.7164,19.9643,19.6866,19.8651,15502338.0],["2023-12-05",19.8651,19.86513328552246,19.438671112060547,19.4387,15248199.0],["2023-12-06",19.4387,19.9742,19.3395,19.7263,25540595.0],["2023-12-07",19.7263,19.72628402709961,19.2998,19.5378,18664473.0],["2023-12-08",19.5378,19.6271,19.4188,19.4585,14863538.0],["2023-12-11",19.4585,19.5378,19.0519,19.4982,19363038.0],["2023-12-12",19.4982,19.4981746673584,19.2998,19.4288,10196641.0],["2023-12-13",19.4288,19.428752899169922,19.0717,19.0717,13586476.0],["2023-12-14",19.0717,19.28,18.7543,18.7543,17229288.0],["2023-12-15",18.7543,19.042,18.6948,18.7246,19223842.0],["2023-12-18",18.7246,18.72459602355957,18.0998,18.1395,25152946.0],["2023-12-19",18.1395,18.1395,17.5741,17.7427,30880224.0],["2023-12-20",17.7427,17.9312,17.5345,17.5543,18232303.0],["2023-12-21",17.5543,17.9609,17.4155,17.8816,22906374.0],["2023-12-22",17.8816,18.6453,17.7626,18.437,35665396.0],["2023-12-25",18.437,18.9428,18.3477,18.8535,29543914.0],["2023-12-26",18.8535,18.85352897644043,18.5064,18.6254,16880615.0],["2023-12-27",18.6254,18.7345,18.3576,18.6552,14502752.0],["2023-12-28",18.6552,19.3494,18.5857,19.2502,33124311.0],["2023-12-29",19.2502,19.3296,19.1511,19.1808,19720985.0],["2024-01-02",19.1808,19.3792,19.0221,19.0916,15591815.0],["2024-01-03",19.0916,19.1411,18.8337,19.0221,17774325.0],["2024-01-04",19.0221,19.022127151489258,18.4271,18.6056,21550914.0],["2024-01-05",18.6056,18.8238,18.2287,18.318,19713608.0],["2024-01-08",18.318,18.4568,17.9213,17.9411,16180249.0],["2024-01-09",17.9411,18.2485,17.832,18.1196,14726807.0],["2024-01-10",18.1196,18.5758,17.9312,18.1692,19223774.0],["2024-01-11",18.1692,18.5758,18.0304,18.3973,19140488.0],["2024-01-12",18.3973,18.5064,18.1791,18.1791,13910288.0],["2024-01-15",18.1791,18.2485,17.9014,17.9014,13954186.0],["2024-01-16",17.9014,17.9609,17.5345,17.8419,19736390.0],["2024-01-17",17.8419,17.841920852661133,17.355955123901367,17.356,18323159.0],["2024-01-18",17.356,17.5146,16.7609,17.4452,35304292.0],["2024-01-19",17.4452,17.7031,17.2568,17.4651,19907465.0],["2024-01-22",17.4651,17.465051651000977,16.7708,16.8997,24350758.0],["2024-01-23",16.8997,17.2369,16.6816,17.0882,20372428.0],["2024-01-24",17.0882,17.4353,16.7411,17.4155,20614472.0],["2024-01-25",17.4155,17.9213,17.346,17.832,26084258.0],["2024-01-26",17.832,18.0204,17.7031,17.7527,21272797.0],["2024-01-29",17.7527,17.951,17.6138,17.6337,17456792.0],["2024-01-30",17.6337,17.6832,17.0783,17.0981,17213759.0],["2024-01-31",17.0981,17.2469,16.7212,16.7411,21215907.0],["2024-02-01",16.7411,16.9989,16.3146,16.6617,20369304.0],["2024-02-02",16.6617,16.8402,15.4716,16.1262,30451407.0],["2024-02-05",16.1262,16.1559,14.9559,15.6799,38505001.0],["2024-02-06",15.6799,17.2469,15.5708,17.2469,54745119.0],["2024-02-07",17.2469,18.9626,17.24686050415039,18.7643,95789371.0],["2024-02-08",18.7643,19.6073,18.3874,18.5461,80531637.0],["2024-02-19",18.5461,18.6056,18.0304,18.3775,48036832.0],["2024-02-20",18.3775,18.377479553222656,18.0006,18.189,32664126.0],["2024-02-21",18.189,18.5957,17.951,18.2485,40289800.0],["2024-02-22",18.2485,18.4965,18.0799,18.4965,34798841.0],["2024-02-23",18.4965,18.5163,18.2485,18.4271,28846121.0],["2024-02-26",18.4271,18.6453,18.3378,18.3775,28817878.0],["2024-02-27",18.3775,18.5362,18.1593,18.5362,28572142.0],["2024-02-28",18.5362,19.2899,18.2783,18.2981,59524166.0],["2024-02-29",18.2981,18.69484519958496,18.1295,18.6948,36167274.0],["2024-03-01",18.6948,19.0717,18.6948,18.913,36542632.0],["2024-03-04",18.913,19.1808,18.7048,18.7643,30816866.0],["2024-03-05",18.7643,19.5577,18.5362,18.9825,60207282.0],["2024-03-06",18.9825,18.982458114624023,18.5957,18.7444,31022241.0],["2024-03-07",18.7444,20.1329,18.74443244934082,19.4288,108454289.0],["2024-03-08",19.4288,19.4783,19.0916,19.3494,48550857.0],["2024-03-11",19.3494,19.8155,19.3494,19.6469,47990176.0],["2024-03-12",19.6469,19.6866,19.2998,19.518,38627275.0],["2024-03-13",19.518,19.7362,19.3494,19.4188,34895482.0],["2024-03-14",19.4188,19.7957,19.1511,19.3197,34681864.0],["2024-03-15",19.3197,19.7957,18.9725,19.7362,52639930.0],["2024-03-18",19.7362,20.0337,19.5478,19.9246,44035832.0],["2024-03-19",19.9246,20.9759,19.7461,20.3412,79834595.0],["2024-03-20",20.3412,20.341182708740234,19.9544,20.2222,38846488.0],["2024-03-21",20.2222,20.4503,20.0337,20.0932,28541235.0],["2024-03-22",20.0932,20.093238830566406,19.3891,19.5081,39722665.0],["2024-03-25",19.5081,19.7858,19.3395,19.3593,28453947.0],["2024-03-26",19.3593,19.4387,18.7543,19.0519,33663217.0],["2024-03-27",19.0519,19.1411,18.5461,18.5758,21454120.0],["2024-03-28",18.5758,19.1015,18.5362,18.9329,25117185.0],["2024-03-29",18.9329,19.4089,18.93286895751953,19.2106,16200843.0],["2024-04-01",19.2106,19.9048,19.2105655670166,19.766,36741120.0],["2024-04-02",19.766,20.1131,19.6668,19.9841,37762910.0],["2024-04-03",19.9841,21.323,19.9147,20.6189,99913208.0],["2024-04-08",20.6189,21.323,20.5197,20.5395,90014451.0],["2024-04-09",20.5395,21.6206,20.2817,21.4222,112714161.0],["2024-04-10",21.4222,21.422208786010742,20.3114,20.5296,79139979.0],["2024-04-11",20.5296,20.7081,19.9941,20.242,45968489.0],["2024-04-12",20.242,20.4106,19.9544,20.004,34492927.0],["2024-04-15",20.004,20.3114,19.3395,20.123,46116410.0],["2024-04-16",20.123,20.5495,19.6866,19.7164,50160629.0],["2024-04-17",19.7164,20.2618,19.6965,20.2321,37135446.0],["2024-04-18",20.2321,20.3313,19.885,20.0932,30928577.0],["2024-04-19",20.0932,20.3114,19.7064,19.8255,35856146.0],["2024-04-22",19.8255,20.2718,19.6668,19.7461,28677096.0],["2024-04-23",19.7461,19.746118545532227,18.8535,18.8932,43769355.0],["2024-04-24",18.8932,19.518,18.6948,19.3792,33495359.0],["2024-04-25",19.3792,19.6767,19.1015,19.4684,26343343.0],["2024-04-26",19.4684,19.766,19.3395,19.7164,31377837.0],["2024-04-29",19.7164,19.9147,19.3395,19.7164,38761512.0],["2024-04-30",19.7164,19.7164,19.0916,19.1411,38424604.0],["2024-05-06",19.1411,19.6866,19.14113998413086,19.5081,32243975.0],["2024-05-07",19.5081,20.3809,19.508094787597656,20.123,53712459.0],["2024-05-08",20.123,20.3313,19.7461,20.0635,43634807.0],["2024-05-09",20.0635,20.5594,20.0238,20.4701,52636366.0],["2024-05-10",20.4701,20.6486,20.0932,20.3015,33555193.0],["2024-05-13",20.3015,20.3015079498291,19.8453,20.0139,26607135.0],["2024-05-14",20.0139,20.1825,19.8354,19.9941,23197103.0],["2024-05-15",19.9941,20.123,19.6271,19.637,26547814.0],["2024-05-16",19.637,19.9147,19.5279,19.5874,24547004.0],["2024-05-17",19.5874,19.8255,19.4883,19.8255,23014013.0],["2024-05-20",19.8255,20.2321,19.82546043395996,20.2222,43981578.0],["2024-05-21",20.2222,20.2718,19.7164,19.7957,29919460.0],["2024-05-22",19.7957,20.0238,19.7164,19.8056,22721949.0],["2024-05-23",19.8056,19.805625915527344,19.0916,19.1312,31799929.0],["2024-05-24",19.1312,19.2304,18.9725,18.9924,18108955.0],["2024-05-27",18.9924,19.0717,18.7147,18.9725,22552874.0],["2024-05-28",18.9725,19.1907,18.8634,18.9031,18381373.0],["2024-05-29",18.9031,19.4188,18.8436,19.2304,30459375.0],["2024-05-30",19.2304,19.23040008544922,18.8139,18.8932,23617944.0],["2024-05-31",18.8932,18.9924,18.7246,18.7444,16103276.0],["2024-06-03",18.7444,18.74443244934082,18.1494,18.2485,27462636.0],["2024-06-04",18.2485,18.4965,18.1295,18.2783,18310310.0],["2024-06-05",18.2783,18.437,17.9609,18.189,17034136.0],["2024-06-06",18.189,18.3775,17.9213,17.9709,19361629.0],["2024-06-07",17.9709,18.1791,17.8518,18.0403,17828866.0],["2024-06-11",18.0403,18.0402774810791,17.7328,18.0105,15262380.0],["2024-06-12",18.0105,18.199,17.9709,18.0502,16500070.0],["2024-06-13",18.0502,18.1295,17.7328,17.8518,22121958.0],["2024-06-14",17.8518,17.9213,17.594,17.8221,39490992.0],["2024-06-17",17.8221,18.0006,17.6932,17.7229,23181332.0],["2024-06-18",17.7229,18.2684,17.7031,17.951,28612647.0],["2024-06-19",17.951,18.189,17.6832,17.6932,24444766.0],["2024-06-20",17.6932,17.6932,17.1378,17.1576,28889727.0],["2024-06-21",17.1576,17.2871,17.0281,17.0979,16554171.0],["2024-06-24",17.0979,17.097854614257812,16.6796,16.8389,22770133.0],["2024-06-25",16.8389,17.0182,16.6796,16.8091,16165824.0],["2024-06-26",16.8091,17.2074,16.59,17.1576,19431992.0],["2024-06-27",17.1576,17.1875,16.8887,16.8987,14555594.0],["2024-06-28",16.8987,17.2174,16.8688,17.1277,22217181.0],["2024-07-01",17.1277,18.2231,17.127729415893555,17.9542,66060209.0],["2024-07-02",17.9542,17.954242706298828,17.4265,17.4763,33475390.0],["2024-07-03",17.4763,17.5161,17.1974,17.3169,18707716.0],["2024-07-04",17.3169,17.4763,16.8688,16.9087,19471649.0],["2024-07-05",16.9087,16.9087,16.908653259277344,16.9087,0.0],["2024-07-08",16.9087,17.3269,16.7892,16.8887,18611225.0],["2024-07-09",16.8887,17.1078,16.6199,17.0481,19192140.0],["2024-07-10",17.0481,17.297,16.9385,16.9485,18301940.0],["2024-07-11",16.9485,17.4862,16.948486328125,17.4265,27060760.0],["2024-07-12",17.4265,17.426467895507812,16.8091,16.8788,39979687.0],["2024-07-15",16.8788,16.9385,16.6298,16.8589,17138959.0],["2024-07-16",16.8589,17.00823211669922,16.7294,17.0082,17176491.0],["2024-07-17",17.0082,17.058,16.8389,16.9485,14829938.0],["2024-07-18",16.9485,17.0779,16.7095,17.0481,17796055.0],["2024-07-19",17.0481,17.4265,16.829,17.3468,32417761.0],["2024-07-22",17.3468,17.7153,17.2273,17.546,27772052.0],["2024-07-23",17.546,17.546,16.9883,16.9983,18786837.0],["2024-07-24",16.9983,17.0779,16.7991,16.8688,15351270.0],["2024-07-25",16.8688,17.068,16.7593,16.9087,13835009.0],["2024-07-26",16.9087,17.2173,16.8887,17.1676,13919333.0],["2024-07-29",17.1676,17.1875,17.0082,17.0182,9996205.0],["2024-07-30",17.0182,17.0979,16.8489,17.0779,10555490.0],["2024-07-31",17.0779,17.4563,17.068,17.4066,25755253.0],["2024-08-01",17.4066,17.5758,17.2572,17.3568,20422604.0],["2024-08-02",17.3568,17.5061,17.1875,17.3966,18497745.0],["2024-08-05",17.3966,17.6555,17.068,17.1078,23568300.0],["2024-08-06",17.1078,17.3966,17.0979,17.2472,14707366.0],["2024-08-07",17.2472,17.2771,17.1178,17.1377,10890330.0],["2024-08-08",17.1377,17.137685775756836,16.7892,16.9684,16624356.0],["2024-08-09",16.9684,17.0779,16.8489,16.8589,10178732.0],["2024-08-12",16.8589,16.8887,16.7394,16.7493,9216397.0],["2024-08-13",16.7493,16.8788,16.6995,16.8489,9807703.0],["2024-08-14",16.8489,16.8788,16.7294,16.7792,7091244.0],["2024-08-15",16.7792,17.0082,16.6497,16.8987,12710880.0],["2024-08-16",16.8987,17.0082,16.829,16.8688,8589448.0],["2024-08-19",16.8688,17.0381,16.8489,16.8788,9095266.0],["2024-08-20",16.8788,17.0281,16.7493,16.8589,10939168.0],["2024-08-21",16.8589,16.9784,16.7294,16.8887,9651909.0],["2024-08-22",16.8887,16.9286,16.6497,16.7095,11049007.0],["2024-08-23",16.7095,16.70949363708496,16.2016,16.2116,18413155.0],["2024-08-26",16.2116,16.6298,16.211593627929688,16.5502,15426704.0],["2024-08-27",16.5502,16.5501651763916,16.0921,16.1618,14613221.0],["2024-08-28",16.1618,16.3112,16.1021,16.2116,8690233.0],["2024-08-29",16.2116,16.7991,16.1319,16.6,20753443.0],["2024-08-30",16.6,16.8887,16.5203,16.7493,19532221.0],["2024-09-02",16.7493,16.8489,16.5402,16.6497,13517076.0],["2024-09-03",16.6497,17.0879,16.64974594116211,16.8688,18586253.0],["2024-09-04",16.8688,16.9385,16.6597,16.7593,11599730.0],["2024-09-05",16.7593,17.0481,16.7592830657959,16.8688,10235092.0],["2024-09-06",16.8688,16.9584,16.6796,16.6796,7731161.0],["2024-09-09",16.6796,16.8091,16.4705,16.5203,12149100.0],["2024-09-10",16.5203,16.7195,16.1917,16.3709,17672664.0],["2024-09-11",16.3709,16.6697,16.2315,16.5701,16344130.0],["2024-09-12",16.5701,16.6497,16.3211,16.3809,11554143.0],["2024-09-13",16.3809,16.4805,16.092098236083984,16.0921,11910193.0],["2024-09-18",16.0921,16.1917,15.9029,16.0124,11472530.0],["2024-09-19",16.0124,16.5701,15.9129,16.5302,22461620.0],["2024-09-20",16.5302,16.58,16.3709,16.5701,13662601.0],["2024-09-23",16.5701,16.6995,16.4705,16.4705,8571249.0],["2024-09-24",16.4705,16.9584,16.470502853393555,16.9485,26740016.0],["2024-09-25",16.9485,17.4663,16.948486328125,17.0481,35787999.0],["2024-09-26",17.0481,17.625627517700195,16.9883,17.6256,36455202.0],["2024-09-27",17.6256,18.6812,17.625627517700195,18.6712,51727479.0],["2024-09-30",18.6712,20.543315887451172,18.671215057373047,20.5433,131227549.0],["2024-10-08",20.5433,22.5947,20.543315887451172,22.276,181006056.0],["2024-10-09",22.276,22.2760066986084,20.155,20.1649,119556825.0],["2024-10-10",20.1649,21.1707,19.8263,20.5035,76454720.0],["2024-10-11",20.5035,20.5334,19.6471,19.8164,46005069.0],["2024-10-14",19.8164,20.0753,19.4778,19.8861,46251305.0],["2024-10-15",19.8861,19.8861,19.2587,19.2787,40841554.0],["2024-10-16",19.2787,19.3085,18.8505,19.0098,37767391.0],["2024-10-17",19.0098,19.2986,18.6812,18.6911,36279007.0],["2024-10-18",18.6911,19.5874,18.5218,19.2189,57908256.0],["2024-10-21",19.2189,20.145,19.2089,19.8164,71409769.0],["2024-10-22",19.8164,20.3242,19.7965,19.916,59086768.0],["2024-10-23",19.916,20.613,19.7666,20.2944,67916778.0],["2024-10-24",20.2944,20.4238,19.896,19.9359,34947892.0],["2024-10-25",19.9359,21.5391,19.8761,21.0711,119734444.0],["2024-10-28",21.0711,21.5092,20.7823,21.2404,69962255.0],["2024-10-29",21.2404,21.3798,20.7524,20.8421,63374087.0],["2024-10-30",20.8421,21.4594,20.8122,21.0313,63515746.0],["2024-10-31",21.0313,21.7582,20.7325,21.3698,96280062.0],["2024-11-01",21.3698,23.5108,21.369827270507812,23.5108,126024403.0],["2024-11-04",23.5108,25.1539,23.0726,23.7498,301919577.0],["2024-11-05",23.7498,26.0899,22.9133,25.4825,269028827.0],["2024-11-06",25.4825,27.4243,24.4966,26.538,309642891.0],["2024-11-07",26.538,27.733,25.7513,26.4982,239959380.0],["2024-11-08",26.4982,27.0359,25.6916,25.7215,205043935.0],["2024-11-11",25.7215,25.9903,25.1738,25.7215,128002988.0],["2024-11-12",25.7215,26.06,24.8551,25.0543,126290965.0],["2024-11-13",25.0543,26.2891,24.9647,25.4426,123152364.0],["2024-11-14",25.4426,25.442642211914062,23.9987,24.0286,114562153.0],["2024-11-15",24.0286,24.1381,23.2121,23.222,81232752.0],["2024-11-18",23.222,23.451,22.505,22.7142,70306302.0],["2024-11-19",22.7142,23.2519,22.4254,23.1125,66597990.0],["2024-11-20",23.1125,23.4809,23.0029,23.3216,61055326.0],["2024-11-21",23.3216,23.461,22.9531,23.1623,48746178.0],["2024-11-22",23.1623,24.4767,22.6146,23.5307,140958672.0],["2024-11-25",23.5307,23.7,22.6843,22.9332,80640920.0],["2024-11-26",22.9332,23.6502,22.6843,22.6942,49606938.0],["2024-11-27",22.6942,22.8536,21.8578,22.8436,65262405.0],["2024-11-28",22.8436,22.843610763549805,22.4055,22.4353,38929869.0],["2024-11-29",22.4353,22.9731,22.2461,22.754,52019746.0],["2024-12-02",22.754,23.2818,22.5847,23.2519,61800629.0],["2024-12-03",23.2519,23.7498,23.1623,23.3614,72499347.0],["2024-12-04",23.3614,24.0485,23.2718,23.4112,69222407.0],["2024-12-05",23.4112,23.41121482849121,22.8635,22.983,47922830.0],["2024-12-06",22.983,23.1423,22.744,23.0726,39808774.0],["2024-12-09",23.0726,23.2618,22.6345,22.7839,37710963.0],["2024-12-10",22.7839,23.3714,22.78386116027832,22.8635,54707776.0],["2024-12-11",22.8635,23.0328,22.7042,22.9233,28148649.0],["2024-12-12",22.9233,23.0029,22.6046,22.8635,33999842.0],["2024-12-13",22.8635,22.863525390625,22.2362,22.286,40462760.0],["2024-12-16",22.286,22.285961151123047,21.9076,21.9773,28040699.0],["2024-12-17",21.9773,22.2362,21.9275,21.9374,27764151.0],["2024-12-18",21.9374,22.1067,21.9076,21.9972,20580023.0],["2024-12-19",21.9972,22.1266,21.5889,22.1067,26698799.0],["2024-12-20",22.1067,22.2561,21.9474,21.9573,31762038.0],["2024-12-23",21.9573,22.0569,21.6088,21.7084,27201156.0],["2024-12-24",21.7084,21.8976,21.6586,21.8279,18059799.0],["2024-12-25",21.8279,21.8379,21.33,21.4594,22983105.0],["2024-12-26",21.4594,21.7781,21.4097,21.5789,17456258.0],["2024-12-27",21.5789,21.8179,21.4993,21.5491,21810424.0],["2024-12-30",21.5491,21.7582,21.549072265625,21.6885,19440912.0],["2024-12-31",21.6885,21.7084,21.1308,21.1308,27385676.0],["2025-01-02",21.1308,21.2005,20.1749,20.4039,41625570.0],["2025-01-03",20.4039,20.9416,20.1649,20.2446,36219999.0],["2025-01-06",20.2446,21.1607,20.1749,20.7325,48394110.0],["2025-01-07",20.7325,22.1067,20.7325,21.3798,71226050.0],["2025-01-08",21.3798,21.37978744506836,20.4437,20.9516,42595706.0],["2025-01-09",20.9516,21.3499,20.862,21.0711,33778083.0],["2025-01-10",21.0711,21.5889,20.8321,21.0512,45910118.0],["2025-01-13",21.0512,21.4395,20.7126,21.2205,39264469.0],["2025-01-14",21.2205,22.0071,20.9815,21.9872,63156919.0],["2025-01-15",21.9872,22.0868,21.5192,21.798,44070969.0],["2025-01-16",21.798,22.0569,21.569,21.798,38443683.0],["2025-01-17",21.798,21.9972,21.4893,21.8777,37625527.0],["2025-01-20",21.8777,21.9076,21.2603,21.3101,47882563.0],["2025-01-21",21.3101,21.4097,20.7126,21.0711,36362984.0],["2025-01-22",21.0711,21.1906,20.862,20.9715,20150090.0],["2025-01-23",20.9715,21.808,20.97150993347168,21.2005,46283375.0],["2025-01-24",21.2005,21.4893,21.101,21.4395,28130952.0],["2025-01-27",21.4395,21.5292,20.9615,20.9615,25094300.0],["2025-02-05",20.9615,21.7383,20.961549758911133,21.5391,45746955.0],["2025-02-06",21.5391,23.69,21.4594,23.3216,134148838.0],["2025-02-07",23.3216,23.3316,22.8038,23.0129,89330666.0],["2025-02-10",23.0129,23.2021,22.7341,23.1623,57247280.0],["2025-02-11",23.1623,23.2618,22.8536,23.0029,44503540.0],["2025-02-12",23.0029,23.00293731689453,22.6046,22.9233,45649060.0],["2025-02-13",22.9233,23.0826,22.525,22.5847,39960799.0],["2025-02-14",22.5847,22.9034,22.505,22.6544,31577021.0],["2025-02-17",22.6544,22.8137,22.3258,22.7938,37508396.0],["2025-02-18",22.7938,22.8436,22.3557,22.4154,38055303.0],["2025-02-19",22.4154,22.993,22.3756,22.8834,47695118.0],["2025-02-20",22.8834,23.7498,22.883441925048828,23.232,106919689.0],["2025-02-21",23.232,23.3017,22.9432,23.0428,51159479.0],["2025-02-24",23.0428,23.2618,22.8536,22.9631,41120282.0],["2025-02-25",22.9631,22.963104248046875,22.6544,22.7042,34793656.0],["2025-02-26",22.7042,22.8137,22.5648,22.7142,35234601.0],["2025-02-27",22.7142,22.9233,22.1565,22.4851,41739682.0],["2025-02-28",22.4851,22.6245,22.1466,22.276,37929180.0],["2025-03-03",22.276,23.2818,22.2760066986084,22.9034,70695192.0],["2025-03-04",22.9034,23.2021,22.7341,22.993,52887755.0],["2025-03-05",22.993,22.993,22.4055,22.6544,41588703.0],["2025-03-06",22.6544,22.9631,22.5548,22.8436,45359518.0],["2025-03-07",22.8436,23.451,22.7142,23.0627,70272444.0],["2025-03-10",23.0627,23.2818,22.8436,23.0229,37936996.0],["2025-03-11",23.0229,23.9689,22.7042,23.9489,127911961.0],["2025-03-12",23.9489,23.948945999145508,23.3017,23.3614,76361591.0],["2025-03-13",23.3614,23.4411,23.0129,23.1722,40373696.0],["2025-03-14",23.1722,23.5506,23.1423,23.4112,53724737.0],["2025-03-17",23.4112,23.5108,23.1822,23.4013,32742965.0],["2025-03-18",23.4013,23.7697,23.3614,23.4909,45648085.0],["2025-03-19",23.4909,23.6203,23.1125,23.471,37927457.0],["2025-03-20",23.471,23.5307,23.1324,23.1523,28862648.0],["2025-03-21",23.1523,23.152307510375977,22.3557,22.4453,44384244.0],["2025-03-24",22.4453,22.6544,22.2561,22.5747,26458007.0],["2025-03-25",22.5747,22.8934,22.4951,22.7739,25834646.0],["2025-03-26",22.7739,23.3415,22.754,23.2419,47981505.0],["2025-03-27",23.2419,23.4212,23.0029,23.2021,30009983.0],["2025-03-28",23.2021,23.3415,22.7042,23.0826,37650542.0],["2025-03-31",23.0826,23.1025,22.4254,22.5648,29946589.0],["2025-04-01",22.5648,22.7639,22.4951,22.7241,17191356.0],["2025-04-02",22.7241,22.8635,22.5847,22.6245,16345454.0],["2025-04-03",22.6245,23.0328,22.6146,22.7938,31069460.0],["2025-04-07",22.7938,24.895,21.1109,22.6743,172711378.0],["2025-04-08",22.6743,23.9191,21.1707,23.8394,172273964.0],["2025-04-09",23.8394,25.6518,23.3614,25.1937,218420903.0],["2025-04-10",25.1937,25.5721,24.2676,24.8452,181979815.0],["2025-04-11",24.8452,25.2933,24.178,24.6161,121043394.0],["2025-04-14",24.6161,24.7157,24.0286,24.2776,89414528.0],["2025-04-15",24.2776,24.3871,23.7597,23.939,60313987.0],["2025-04-16",23.939,24.2975,23.8494,24.2178,58916225.0],["2025-04-17",24.2178,24.2576,23.7597,23.9191,53404457.0],["2025-04-18",23.9191,23.919071197509766,23.1623,23.451,53395477.0],["2025-04-21",23.451,23.5008,23.222,23.471,33345419.0],["2025-04-22",23.471,23.5008,23.0527,23.0627,42184988.0],["2025-04-23",23.0627,23.6303,23.062686920166016,23.4013,48967030.0],["2025-04-24",23.4013,23.5905,22.903358459472656,22.9034,40608623.0],["2025-04-25",22.9034,23.2419,22.8237,23.0428,28750466.0],["2025-04-28",23.0428,23.5008,23.042768478393555,23.3216,41242169.0],["2025-04-29",23.3216,23.3515,23.0328,23.1423,22850964.0],["2025-04-30",23.1423,23.451,23.142349243164062,23.1921,30329775.0],["2025-05-06",23.1921,24.7257,23.192138671875,24.4668,118681373.0],["2025-05-07",24.4668,24.636,23.9689,24.1182,70784382.0],["2025-05-08",24.1182,24.2278,23.9191,24.1481,38356626.0],["2025-05-09",24.1481,24.3971,23.9689,24.2776,49242907.0],["2025-05-12",24.2776,24.646,24.0485,24.4568,65823311.0],["2025-05-13",24.4568,24.7655,24.0485,24.0485,57599601.0],["2025-05-14",24.0485,24.8452,23.939,24.3273,91017454.0],["2025-05-15",24.3273,25.1439,24.327348709106445,24.5564,123341453.0],["2025-05-16",24.5564,24.656,24.0585,24.1282,69510587.0],["2025-05-19",24.1282,24.128189086914062,23.5705,23.6602,51618154.0],["2025-05-20",23.6602,23.9191,23.5008,23.7,55334127.0],["2025-05-21",23.7,23.699996948242188,23.5108,23.6203,29361794.0],["2025-05-22",23.6203,23.6303,23.222,23.2519,36630965.0],["2025-05-23",23.2519,23.4809,23.0826,23.1125,33198596.0],["2025-05-26",23.1125,23.4112,23.0229,23.3116,25247862.0],["2025-05-27",23.3116,23.311635971069336,23.0428,23.1423,19502171.0],["2025-05-28",23.1423,23.1623,22.9133,22.9332,22964475.0],["2025-05-29",22.9332,23.3017,22.9332332611084,23.232,25763850.0],["2025-05-30",23.232,23.231971740722656,23.0229,23.1722,18764390.0],["2025-06-03",23.1722,23.7,23.1722,23.5506,50003990.0],["2025-06-04",23.5506,24.178,23.4112,23.9987,67819404.0],["2025-06-05",23.9987,24.2676,23.7896,23.9091,57678385.0],["2025-06-06",23.9091,24.168,23.8792,23.9589,34199069.0],["2025-06-09",23.9589,24.8551,23.95890235900879,24.6659,116148165.0],["2025-06-10",24.6659,25.1339,24.2477,24.5962,108892584.0],["2025-06-11",24.5962,25.7713,24.5066,25.4426,176068367.0],["2025-06-12",25.4426,25.4924,24.9149,25.2634,98452387.0],["2025-06-13",25.2634,25.2634,24.656,24.9945,96635915.0],["2025-06-16",24.9945,25.6219,24.7755,25.363,97938511.0],["2025-06-17",25.363,25.6318,25.0045,25.0742,60744023.0],["2025-06-18",25.0742,25.07419776916504,24.4966,24.646,63615812.0],["2025-06-19",24.646,24.6759,24.0386,24.0983,48455057.0],["2025-06-20",24.0983,24.3227,23.834,23.9039,34661410.0],["2025-06-23",23.9039,24.1033,23.7343,24.0136,33414550.0],["2025-06-24",24.0136,24.3526,23.8839,24.2828,41627446.0],["2025-06-25",24.2828,24.582,24.1931,24.572,54337187.0],["2025-06-26",24.572,24.572004318237305,24.203,24.213,45437977.0],["2025-06-27",24.213,24.6318,24.21299934387207,24.3327,47312110.0],["2025-06-30",24.3327,24.9908,24.33266830444336,24.8313,74540939.0],["2025-07-01",24.8313,24.8413,24.562,24.7914,42351603.0],["2025-07-02",24.7914,24.791399002075195,24.4823,24.5122,36195741.0],["2025-07-03",24.5122,24.6019,24.3227,24.562,34035114.0],["2025-07-04",24.562,24.56203269958496,24.2329,24.3526,35213855.0],["2025-07-07",24.3526,24.5122,24.2629,24.3526,24347074.0],["2025-07-08",24.3526,24.9809,24.35261344909668,24.8213,63423689.0],["2025-07-09",24.8213,24.8812,24.4324,24.4823,41613066.0],["2025-07-10",24.4823,26.9355,24.482254028320312,26.9355,296952215.0],["2025-07-11",26.9355,29.628013610839844,26.93546485900879,29.628,342638635.0],["2025-07-14",29.628,31.812,29.628,29.7975,473502648.0],["2025-07-15",29.7975,30.5953,28.7704,28.92,310770768.0],["2025-07-16",28.92,29.6978,28.7305,28.9599,195171014.0],["2025-07-17",28.9599,30.4059,28.1521,29.9172,249892367.0],["2025-07-18",29.9172,32.9089,29.7477,32.869,458797395.0],["2025-07-21",32.869,35.6513,31.9416,34.9533,429150327.0],["2025-07-22",34.9533,35.5416,33.9361,34.2752,308247672.0],["2025-07-23",34.2752,35.9904,33.4873,34.8934,327937485.0],["2025-07-24",34.8934,38.3838,34.5444,38.0348,421611145.0],["2025-07-25",38.0348,39.5406,36.8879,38.1444,411660335.0],["2025-07-28",38.1444,40.3085,37.9051,39.9495,334171085.0],["2025-07-29",39.9495,39.94945526123047,38.7827,39.3212,241114298.0],["2025-07-30",39.3212,39.8398,37.7854,39.4808,351820085.0],["2025-07-31",39.4808,39.480751037597656,37.0475,37.3965,279067004.0],["2025-08-01",37.3965,37.39651870727539,35.791,35.9007,258980813.0],["2025-08-04",35.9007,36.2497,35.6015,36.1998,157435542.0],["2025-08-05",36.1998,36.5688,35.8508,36.3494,133587975.0],["2025-08-06",36.3494,36.878,35.9804,36.509,158507420.0],["2025-08-07",36.509,39.2813,35.432,38.7029,395660481.0],["2025-08-08",38.7029,39.6503,37.7555,38.5832,278875613.0],["2025-08-11",38.5832,39.0918,37.7755,38.5433,208115410.0],["2025-08-12",38.5433,38.5433464050293,36.9178,37.3666,192921401.0],["2025-08-13",37.3666,37.6957,37.227,37.4863,150445661.0],["2025-08-14",37.4863,39.1716,37.1073,38.2442,286792643.0],["2025-08-15",38.2442,39.1118,37.8054,38.8924,237122892.0],["2025-08-18",38.8924,42.781620025634766,38.4436,42.7816,286118437.0],["2025-08-19",42.7816,46.8703,42.781620025634766,44.3273,476720792.0],["2025-08-20",44.3273,46.4116,43.8786,45.3046,358560628.0],["2025-08-21",45.3046,47.2891,44.2077,44.4769,321037785.0],["2025-08-22",44.4769,48.2964,44.447,47.8177,393736913.0],["2025-08-25",47.8177,52.6044,47.81768035888672,52.5446,442979043.0],["2025-08-26",52.5446,52.54460144042969,48.5656,48.9745,407281388.0],["2025-08-27",48.9745,53.8709,48.97447967529297,53.3125,531808425.0],["2025-08-28",53.3125,56.8327,52.056,55.9851,472149519.0],["2025-08-29",55.9851,58.6677,54.0006,56.6532,376590691.0],["2025-09-01",56.6532,57.8499,54.1801,56.3939,274841380.0],["2025-09-02",56.3939,56.39394760131836,53.4421,53.5119,297157119.0],["2025-09-03",53.5119,55.8355,52.5546,53.5518,277790591.0],["2025-09-04",53.5518,54.2499,48.1966,49.3534,354819454.0],["2025-09-05",49.3534,51.0587,48.3362,50.4703,228045061.0],["2025-09-08",50.4703,51.0388,49.134,49.6925,163036567.0],["2025-09-09",49.6925,51.3579,48.5656,49.3834,234458539.0],["2025-09-10",49.3834,50.7795,48.5955,49.2238,180579004.0],["2025-09-11",49.2238,50.8593,48.5457,50.4205,233458942.0],["2025-09-12",50.4205,53.4521,50.2111,53.4421,339785942.0],["2025-09-15",53.4421,53.841,51.8765,52.1158,229559352.0],["2025-09-16",52.1158,52.115787506103516,49.0642,50.0216,239692700.0],["2025-09-17",50.0216,50.3606,48.9745,50.2011,141384959.0],["2025-09-18",50.2011,50.201087951660156,47.1196,47.9673,206300430.0],["2025-09-19",47.9673,48.6853,46.920162200927734,46.9202,141408613.0],["2025-09-22",46.9202,48.5556,46.5312,47.9274,151082071.0],["2025-09-23",47.9274,48.1268,44.9257,45.903,182223243.0],["2025-09-24",45.903,46.8703,45.7035,46.4116,120438531.0],["2025-09-25",46.4116,47.718,46.1822,47.1495,148375065.0],["2025-09-26",47.1495,48.2166,46.1124,46.262,131557333.0],["2025-09-29",46.262,46.7905,45.6537,46.5213,108571572.0],["2025-09-30",46.5213,48.6653,46.521270751953125,48.1667,187830944.0],["2025-10-09",48.1667,52.9834,48.16671371459961,52.9834,340231985.0],["2025-10-10",52.9834,54.5491,51.5573,52.3352,321618503.0],["2025-10-13",52.3352,57.5707,52.33517837524414,57.5707,380262585.0],["2025-10-14",57.5707,61.5198,55.9452,56.6433,427770081.0],["2025-10-15",56.6433,57.5009,52.8537,54.3496,303116177.0],["2025-10-16",54.3496,54.7286,52.754,53.0033,164274987.0],["2025-10-17",53.0033,54.7485,52.4848,52.8537,174906871.0],["2025-10-20",52.8537,53.2427,50.8792,52.0759,152607298.0],["2025-10-21",52.0759,52.4449,51.2083,52.2055,138748960.0],["2025-10-22",52.2055,52.20553970336914,49.7324,50.6498,144378111.0],["2025-10-23",50.6498,50.649845123291016,48.7651,49.6127,112799830.0],["2025-10-24",49.6127,51.2382,49.61271286010742,51.0487,129127990.0],["2025-10-27",51.0487,54.0405,50.9191,53.1629,219664664.0],["2025-10-28",53.1629,53.2427,50.7595,50.9291,199449532.0],["2025-10-29",50.9291,51.687,50.0615,51.677,133710651.0],["2025-10-30",51.677,55.3468,50.5701,52.8537,265725659.0],["2025-10-31",52.8537,52.85374450683594,50.3906,50.6698,150996789.0],["2025-11-03",50.6698,50.66979217529297,47.8277,48.7651,138857749.0],["2025-11-04",48.7651,49.8122,48.2664,48.9645,81323593.0],["2025-11-05",48.9645,48.964508056640625,46.8703,47.6382,106895589.0],["2025-11-06",47.6382,48.057,47.4188,47.8576,81685429.0],["2025-11-07",47.8576,49.2637,47.0797,48.1368,109869510.0],["2025-11-10",48.1368,49.0642,47.3988,47.6681,77565832.0],["2025-11-11",47.6681,47.9473,46.3318,46.4714,90055964.0],["2025-11-12",46.4714,46.471405029296875,44.9157,45.4542,83670613.0],["2025-11-13",45.4542,47.0997,45.2847,46.631,103523109.0],["2025-11-14",46.631,47.4288,45.5839,46.631,80921772.0],["2025-11-17",46.631,47.6083,46.63096237182617,47.1196,72796354.0],["2025-11-18",47.1196,47.11961364746094,45.4243,45.7733,70208931.0],["2025-11-19",45.7733,47.0997,45.4742,46.4415,77841241.0],["2025-11-20",46.4415,47.6182,45.883,46.7207,91094069.0],["2025-11-21",46.7207,46.7207145690918,43.9683,43.9783,101006214.0],["2025-11-24",43.9783,45.0852,43.38,44.7163,85264452.0],["2025-11-25",44.7163,45.5739,44.437,44.9257,64450777.0],["2025-11-26",44.9257,44.9755,44.2376,44.4271,50808043.0],["2025-11-27",44.4271,45.3146,44.2176,44.3074,62849038.0],["2025-11-28",44.3074,44.9456,43.9185,44.8758,56021718.0],["2025-12-01",44.8758,47.4587,44.87582015991211,47.4387,168507470.0],["2025-12-02",47.4387,47.43872833251953,45.913,46.272,85524622.0],["2025-12-03",46.272,48.5257,46.2719612121582,47.0897,144056489.0],["2025-12-04",47.0897,47.08969497680664,45.883,46.5312,76137269.0],["2025-12-05",46.5312,47.718,46.1523,47.1994,89610789.0],["2025-12-08",47.1994,47.3988,46.4515,47.0498,82795825.0],["2025-12-09",47.0498,47.3191,46.3617,46.7307,63176244.0],["2025-12-10",46.7307,46.7506,45.6836,46.272,60190081.0],["2025-12-11",46.272,46.5412,45.534,45.6736,58174361.0],["2025-12-12",45.6736,46.46143341064453,44.9656,46.4614,74952716.0],["2025-12-15",46.4614,46.46143341064453,45.0653,45.1052,54448449.0],["2025-12-16",45.1052,45.105186462402344,43.3999,44.2575,72828636.0],["2025-12-17",44.2575,44.816,43.6293,44.6265,53449153.0],["2025-12-18",44.6265,45.2947,43.988277435302734,43.9883,48070195.0],["2025-12-19",43.9883,45.37444305419922,43.988277435302734,45.3744,81182972.0],["2025-12-22",45.3744,45.6038,44.9257,45.4243,57473526.0],["2025-12-23",45.4243,45.8631,44.9855,45.3346,54147328.0],["2025-12-24",45.3346,45.6038,45.1351,45.4941,41832060.0],["2025-12-25",45.4941,46.0526,45.0254,45.903,65419931.0],["2025-12-26",45.903,46.2919,45.5041,45.9828,64855511.0],["2025-12-29",45.9828,46.7706,45.4542,45.6437,66016964.0],["2025-12-30",45.6437,46.4315,44.7562,45.8431,63641851.0],["2025-12-31",45.8431,46.7207,45.5739,45.9927,71091548.0],["2026-01-05",45.9927,46.8703,45.9927,46.7207,82405872.0],["2026-01-06",46.7207,48.7451,46.6808,48.0171,142382557.0],["2026-01-07",48.0171,51.0089,48.01713180541992,50.3606,271331496.0],["2026-01-08",50.3606,50.36064529418945,48.1867,48.5756,160920038.0],["2026-01-09",48.5756,50.0316,48.1966,49.2737,143999645.0],["2026-01-12",49.2737,52.7241,49.273651123046875,52.3352,230241432.0],["2026-01-13",52.3352,52.5446,50.4604,50.6698,151810925.0],["2026-01-14",50.6698,52.3452,48.9246,49.6925,177966952.0],["2026-01-15",49.6925,51.3379,49.6227,50.2908,111914491.0],["2026-01-16",50.2908,52.056,50.0714,50.8593,150746541.0],["2026-01-19",50.8593,52.1457,50.1512,50.9291,121633176.0],["2026-01-20",50.9291,51.4177,48.6254,49.4831,120592415.0],["2026-01-21",49.4831,50.6598,48.8847,49.8122,87329219.0],["2026-01-22",49.8122,50.8593,49.5529,49.9617,93568649.0],["2026-01-23",49.9617,50.7296,49.5629,50.3208,97149778.0],["2026-01-26",50.3208,51.8366,50.32075500488281,51.5773,183939010.0],["2026-01-27",51.5773,52.5346,50.0016,50.61,147167928.0],["2026-01-28",50.61,52.8537,49.5629,52.744,255397139.0],["2026-01-29",52.744,57.9895,52.6244,55.9552,389626532.0],["2026-01-30",55.9552,55.95516586303711,50.4404,51.4476,228031866.0],["2026-02-02",51.4476,51.447635650634766,47.4686,47.5285,157806568.0],["2026-02-03",47.5285,50.6798,47.528480529785156,50.6698,153819062.0],["2026-02-04",50.6698,52.0061,50.0615,50.9291,101119869.0],["2026-02-05",50.9291,50.92906951904297,47.7778,48.1767,98844916.0],["2026-02-06",48.1767,50.6399,46.5612,49.9717,114529939.0],["2026-02-09",49.9717,53.5319,49.97172164916992,52.744,171500462.0],["2026-02-10",52.744,53.831,52.2055,53.472,122505478.0],["2026-02-11",53.472,58.199,53.0831,56.1546,223290650.0],["2026-02-12",56.1546,57.8399,55.7258,57.2416,149215934.0],["2026-02-13",57.2416,57.24160385131836,54.5291,54.5889,121536816.0],["2026-02-24",54.5889,56.2344,54.2499,54.7884,100592588.0],["2026-02-25",54.7884,60.26324462890625,54.78839111328125,60.2632,279197296.0],["2026-02-26",60.2632,60.26324462890625,58.6677,58.9369,186504181.0],["2026-02-27",58.9369,62.6167,58.936912536621094,62.2278,217651040.0],["2026-03-02",62.2278,63.3946,59.4954,61.5696,205244679.0],["2026-03-03",61.5696,61.56962966918945,55.4167,55.4665,220131218.0],["2026-03-04",55.4665,57.7701,53.5119,55.8455,142253018.0],["2026-03-05",55.8455,56.723,54.4493,55.2272,99340440.0],["2026-03-06",55.2272,55.4266,53.6515,54.1502,89120597.0],["2026-03-09",54.1502,54.1701,51.5274,53.7313,102485185.0],["2026-03-10",53.7313,54.9779,53.5518,53.8211,87871621.0],["2026-03-11",53.8211,53.82107162475586,52.056,52.2355,94835786.0],["2026-03-12",52.2355,52.4748,50.8792,51.5474,83631663.0],["2026-03-13",51.5474,52.0061,50.4404,50.6798,71404343.0],["2026-03-16",50.6798,50.9989,48.6653,49.4631,90023467.0],["2026-03-17",49.4631,50.2509,48.785,48.8648,71189879.0],["2026-03-18",48.8648,49.1939,47.5684,48.8748,82976828.0],["2026-03-19",48.8748,48.874755859375,46.2321,46.4914,95919828.0],["2026-03-20",46.4914,47.1196,45.7733,45.8731,68196846.0],["2026-03-23",45.8731,46.3717,44.078,45.0952,101080952.0],["2026-03-24",45.0952,46.0725,43.8985,45.4143,83774133.0],["2026-03-25",45.4143,47.68803787231445,45.41433334350586,47.688,115189422.0],["2026-03-26",47.688,47.68803787231445,46.0127,46.0825,69408115.0],["2026-03-27",46.0825,47.5684,45.0952,47.1396,77614742.0],["2026-03-30",47.1396,47.139556884765625,46.0226,46.98,53779824.0],["2026-03-31",46.98,47.9473,46.8902,47.5484,72261826.0],["2026-04-01",47.5484,48.6454,47.54842758178711,48.3462,67018940.0],["2026-04-02",48.3462,48.34621810913086,47.1196,47.4487,44700619.0],["2026-04-03",47.4487,48.2265,47.2193,47.4786,42284825.0],["2026-04-07",47.4786,49.8421,47.2393,49.7523,93579665.0],["2026-04-08",49.7523,51.667,49.75232696533203,51.5573,104585609.0],["2026-04-09",51.5573,52.9036,50.7595,51.6571,95256189.0],["2026-04-10",51.6571,52.6543,51.4576,51.6072,82679648.0],["2026-04-13",51.6072,53.2028,51.60719680786133,52.1956,104865938.0],["2026-04-14",52.1956,52.1956,49.4831,50.4005,138627672.0],["2026-04-15",50.4005,51.2382,49.1241,49.2637,105461792.0],["2026-04-16",49.2637,49.8421,48.9845,49.2537,120072485.0],["2026-04-17",49.2537,50.0615,48.7651,49.0842,104893048.0],["2026-04-20",49.0842,50.7595,48.5955,50.7496,133964925.0],["2026-04-21",50.7496,51.4077,50.231,50.4604,95176302.0],["2026-04-22",50.4604,50.460365295410156,49.3534,50.0116,77893139.0],["2026-04-23",50.0116,50.01161193847656,46.8803,47.0299,161487397.0],["2026-04-24",47.0299,47.329,46.2919,47.1096,68970629.0],["2026-04-27",47.1096,47.109642028808594,46.3717,46.7008,44819673.0],["2026-04-28",46.7008,47.0698,46.1523,46.1922,48149607.0],["2026-04-29",46.1922,50.80940246582031,46.19218063354492,50.8094,187193783.0],["2026-04-30",50.8094,53.2028,50.80940246582031,52.8936,271321021.0],["2026-05-06",52.8936,55.3967,52.3651,55.3668,238914749.0],["2026-05-07",55.3668,56.3241,54.4294,55.1574,180098574.0],["2026-05-08",55.1574,55.1973,53.7413,54.5989,141480485.0],["2026-05-11",54.5989,57.8001,54.598915100097656,57.6904,233361432.0],["2026-05-12",57.6904,57.7901,53.8809,54.2898,228869662.0],["2026-05-13",54.2898,56.1646,53.841,56.005,167677039.0],["2026-05-14",56.005,56.025,53.113,53.123,150563668.0],["2026-05-15",53.123,55.7258,52.2753,53.6316,161201944.0],["2026-05-18",53.6316,53.631591796875,51.0986,51.5573,122734968.0],["2026-05-19",51.5573,51.557334899902344,49.3634,50.1113,110315017.0],["2026-05-20",50.1113,52.5446,49.134,51.7468,146597783.0],["2026-05-21",51.7468,53.1031,50.5601,50.58,132724810.0],["2026-05-22",50.58,51.3479,50.2908,50.949,82646313.0],["2026-05-25",50.949,51.5075,49.9518,50.969,102692065.0],["2026-05-26",50.969,50.968963623046875,49.3634,50.6498,94197233.0],["2026-05-27",50.6498,50.8094,48.2664,48.4061,113299961.0],["2026-05-28",48.4061,50.969,47.8675,50.8393,137771320.0],["2026-05-29",50.8393,50.83932113647461,48.1667,48.4858,109266332.0],["2026-06-01",48.4858,48.8249,47.6382,47.7279,68812072.0],["2026-06-02",47.7279,48.6454,46.6808,48.436,77765797.0],["2026-06-03",48.436,50.3606,47.7479,49.6825,121680284.0],["2026-06-04",49.6825,50.8393,48.2365,49.523,103975320.0],["2026-06-05",49.523,50.7097,48.9446,49.523,102653376.0],["2026-06-08",49.523,49.5229606628418,46.4415,46.8504,100464059.0],["2026-06-09",46.8504,48.5357,46.3817,48.4061,97070846.0],["2026-06-10",48.4061,49.0642,46.8803,46.98,80910794.0],["2026-06-11",46.98,47.94,46.26,47.52,70656309.0],["2026-06-12",47.52,51.17,47.52000045776367,49.43,152440926.0],["2026-06-15",49.43,50.5,49.32,50.47,139556728.0],["2026-06-16",50.47,53.18,49.8,51.98,192881577.0],["2026-06-17",51.98,51.97999954223633,50.01,50.32,129196146.0],["2026-06-18",50.32,53.28,49.8,51.4,180719051.0],["2026-06-22",51.4,54.150001525878906,51.39,54.15,246385960.0],["2026-06-23",54.15,54.150001525878906,49.08,49.95,227358433.0],["2026-06-24",49.95,50.12,48.03,49.23,125811642.0],["2026-06-25",49.23,50.28,48.18,49.2,112109948.0],["2026-06-26",49.2,49.20000076293945,47.08,47.26,104873956.0],["2026-06-29",47.26,47.7,46.75,47.62,79788109.0],["2026-06-30",47.62,48.1,46.7,48.05,81304302.0],["2026-07-01",48.05,48.04999923706055,47.06,47.46,73766098.0],["2026-07-02",47.46,48.84,46.8,48.2,96540547.0],["2026-07-03",48.2,49.08,47.7,48.57,87923768.0],["2026-07-06",48.57,48.77,47.1,47.31,73027652.0],["2026-07-07",47.31,47.68,46.8,47.45,49237551.0],["2026-07-08",47.45,47.45000076293945,46.0,46.02,53939659.0],["2026-07-09",46.02,46.02000045776367,41.42,42.98,162379078.0],["2026-07-10",42.98,43.3,40.51,42.51,97668995.0],["2026-07-13",42.51,42.5099983215332,38.93,38.98,103753741.0],["2026-07-14",38.98,39.85,38.1,39.83,80993880.0],["2026-07-15",39.83,40.66,39.54,39.56,57168681.0],["2026-07-16",39.56,39.58,38.66,38.87,45575989.0],["2026-07-17",38.87,38.869998931884766,37.17,37.45,66534242.0],["2026-07-20",37.45,38.18,36.69,37.58,67594193.0],["2026-07-21",37.58,39.46,37.58000183105469,39.36,89458950.0],["2026-07-22",39.36,39.6,38.7,39.12,64876379.0],["2026-07-23",39.12,40.48,38.8,40.27,72829719.0],["2026-07-24",40.27,40.27000045776367,38.93,39.03,51139340.0],["2026-07-27",39.03,39.76,39.01,39.48,38063504.0],["2026-07-28",39.48,39.47999954223633,38.5,38.99,39348637.0],["2026-07-29",38.99,39.59,38.11,39.35,45769605.0],["2026-07-30",39.35,39.49,38.6,39.15,37192230.0],["2026-07-31",39.15,40.22,39.150001525878906,39.7,56371899.0],["2026-08-03",39.7,40.2,39.27,40.03,42919338.0],["2026-08-04",40.03,40.59,39.9,40.47,47247949.0],["2026-08-05",40.47,42.0,40.470001220703125,41.77,95234270.0],["2026-08-06",41.77,43.2,41.5,41.91,105686996.0],["2026-08-07",41.91,45.1,41.18,44.06,140225515.0],["2026-08-10",44.06,44.19,42.89,43.67,92311914.0],["2026-08-11",43.67,43.66999816894531,41.81,41.85,89011188.0],["2026-08-12",41.85,42.33,41.55,42.03,48721329.0],["2026-08-13",42.03,42.12,41.02,41.02,56711643.0],["2026-08-14",41.02,42.98,41.02,42.66,105942112.0],["2026-08-17",42.66,42.81,41.66,42.78,64083883.0],["2026-08-18",42.78,42.779998779296875,41.82,42.06,47987945.0],["2026-08-19",42.06,42.060001373291016,40.65,41.07,51884537.0],["2026-08-20",41.07,41.68,39.65,39.78,62377657.0],["2026-08-21",39.78,40.28,39.11,40.17,41837992.0],["2026-08-24",40.17,41.38,40.15,40.42,53327522.0],["2026-08-25",40.42,40.84,39.51,39.85,38330422.0],["2026-08-26",39.85,40.48,39.61,40.07,37360231.0],["2026-08-27",40.07,41.02,39.87,40.91,56173258.0],["2026-08-28",40.91,40.96,40.39,40.62,40250315.0],["2026-08-31",40.62,40.65,39.74,40.62,39186980.0],["2026-09-01",40.62,40.96,40.1,40.17,30291645.0],["2026-09-02",40.17,40.16999816894531,38.87,39.09,38379258.0],["2026-09-03",39.09,39.5,38.88,39.02,23242827.0],["2026-09-04",39.02,39.49,38.53,38.67,34847112.0],["2026-09-07",38.67,38.9,38.41,38.8,22549861.0],["2026-09-08",38.8,39.23,38.7,39.04,27873501.0],["2026-09-09",39.04,39.15,38.68,38.9,25791700.0],["2026-09-10",38.9,38.900001525878906,38.1,38.18,26264633.0],["2026-09-11",38.18,38.18000030517578,36.93,37.48,36884761.0],["2026-09-14",37.48,37.48,36.9,37.12,21715360.0]]}